| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2018 | CNY | 4.6177 | 4.6471 | 4.5588 | 4.6118 | 4.6118 | -0.006 (-0.13%) | 4,993,673 |
| 17 May 2018 | CNY | 4.7118 | 4.7235 | 4.5882 | 4.6177 | 4.6177 | -0.094 (-2.00%) | 8,516,267 |
| 16 May 2018 | CNY | 4.9059 | 4.9294 | 4.7118 | 4.7118 | 4.7118 | -0.194 (-3.96%) | 10,405,173 |
| 15 May 2018 | CNY | 4.8647 | 4.9412 | 4.8118 | 4.9059 | 4.9059 | +0.041 (+0.85%) | 8,450,497 |
| 14 May 2018 | CNY | 5.0235 | 5.0235 | 4.7765 | 4.8647 | 4.8647 | -0.153 (-3.05%) | 11,478,928 |
| 11 May 2018 | CNY | 5.1529 | 5.1529 | 5 | 5.0177 | 5.0177 | -0.218 (-4.16%) | 19,811,817 |
| 10 May 2018 | CNY | 5 | 5.5412 | 4.9882 | 5.2353 | 5.2353 | +0.2 (+3.97%) | 34,735,166 |
| 9 May 2018 | CNY | 5.0294 | 5.0529 | 4.9294 | 5.0353 | 5.0353 | -0.029 (-0.58%) | 15,260,981 |
| 8 May 2018 | CNY | 5.0941 | 5.2824 | 5.0294 | 5.0647 | 5.0647 | -0.082 (-1.60%) | 26,610,055 |
| 7 May 2018 | CNY | 5.0588 | 5.2059 | 4.9706 | 5.1471 | 5.1471 | -0.241 (-4.47%) | 30,618,786 |
| 7 May 2018 |
|
|||||||
| 4 May 2018 | CNY | 4.9178 | 5.3882 | 4.8886 | 5.3882 | 5.3882 | +0.49 (+10.00%) | 36,315,716 |
| 3 May 2018 | CNY | 4.8626 | 4.9113 | 4.7556 | 4.8983 | 4.8983 | +0.032 (+0.67%) | 6,691,290 |
| 2 May 2018 | CNY | 4.9632 | 4.9632 | 4.8172 | 4.8659 | 4.8659 | -0.055 (-1.12%) | 3,105,195 |
| 27 Apr 2018 | CNY | 4.9924 | 5.0411 | 4.9081 | 4.921 | 4.921 | +0.006 (+0.13%) | 5,361,075 |
| 26 Apr 2018 | CNY | 4.9243 | 4.934 | 4.8659 | 4.9145 | 4.9145 | -0.042 (-0.85%) | 3,987,769 |
| 25 Apr 2018 | CNY | 4.8983 | 4.9697 | 4.8724 | 4.9567 | 4.9567 | +0.032 (+0.66%) | 4,391,876 |
| 24 Apr 2018 | CNY | 4.7361 | 4.9243 | 4.6745 | 4.9243 | 4.9243 | +0.237 (+5.05%) | 4,484,835 |
| 23 Apr 2018 | CNY | 4.8237 | 4.8497 | 4.6161 | 4.6875 | 4.6875 | -0.117 (-2.43%) | 2,615,972 |
| 20 Apr 2018 | CNY | 4.8983 | 4.9405 | 4.7556 | 4.8042 | 4.8042 | -0.13 (-2.63%) | 4,760,939 |
| 19 Apr 2018 | CNY | 4.9243 | 4.9632 | 4.8724 | 4.934 | 4.934 | -0.003 (-0.06%) | 3,048,797 |
| 18 Apr 2018 | CNY | 4.9437 | 4.9437 | 4.7751 | 4.9372 | 4.9372 | +0.055 (+1.13%) | 6,223,149 |
| 17 Apr 2018 | CNY | 4.9016 | 4.9697 | 4.8724 | 4.8821 | 4.8821 | 0.0 (0.0%) | 6,275,188 |
| 16 Apr 2018 | CNY | 4.9437 | 4.9729 | 4.8237 | 4.8821 | 4.8821 | -0.062 (-1.25%) | 5,846,941 |
| 13 Apr 2018 | CNY | 4.9956 | 5.0054 | 4.9145 | 4.9437 | 4.9437 | -0.065 (-1.30%) | 5,668,672 |
| 12 Apr 2018 | CNY | 4.9016 | 5.0443 | 4.8626 | 5.0086 | 5.0086 | +0.13 (+2.66%) | 13,951,349 |
| 11 Apr 2018 | CNY | 4.8205 | 4.8886 | 4.8042 | 4.8789 | 4.8789 | +0.065 (+1.35%) | 5,032,595 |
| 10 Apr 2018 | CNY | 4.8918 | 4.8918 | 4.7686 | 4.814 | 4.814 | -0.029 (-0.60%) | 2,957,534 |
| 9 Apr 2018 | CNY | 4.788 | 4.8983 | 4.7232 | 4.8432 | 4.8432 | +0.033 (+0.68%) | 3,943,379 |
| 4 Apr 2018 | CNY | 4.8432 | 4.8821 | 4.7913 | 4.8107 | 4.8107 | -0.033 (-0.67%) | 3,211,239 |
| 3 Apr 2018 | CNY | 4.8205 | 4.8594 | 4.7751 | 4.8432 | 4.8432 | -0.055 (-1.12%) | 4,363,932 |
