| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 7.7667 | 7.7667 | 7.4722 | 7.5333 | 7.5333 | -0.183 (-2.38%) | 2,989,170 |
| 7 Jun 2018 | CNY | 7.6611 | 7.7167 | 7.5889 | 7.7167 | 7.7167 | +0.095 (+1.24%) | 1,248,413 |
| 6 Jun 2018 | CNY | 7.6278 | 7.6944 | 7.5556 | 7.6222 | 7.6222 | +0.033 (+0.44%) | 2,164,840 |
| 5 Jun 2018 | CNY | 7.4111 | 7.6111 | 7.3778 | 7.5889 | 7.5889 | +0.222 (+3.02%) | 1,555,952 |
| 4 Jun 2018 | CNY | 7.3333 | 7.4111 | 7.3056 | 7.3667 | 7.3667 | -0.05 (-0.67%) | 970,650 |
| 1 Jun 2018 | CNY | 7.3611 | 7.4389 | 7.2 | 7.4167 | 7.4167 | +0.044 (+0.60%) | 3,300,480 |
| 31 May 2018 | CNY | 7.3611 | 7.3889 | 7.2778 | 7.3722 | 7.3722 | -0.022 (-0.30%) | 1,589,850 |
| 30 May 2018 | CNY | 7.5 | 7.5 | 7.3111 | 7.3944 | 7.3944 | -0.183 (-2.42%) | 1,649,430 |
| 29 May 2018 | CNY | 7.6056 | 7.6611 | 7.4222 | 7.5778 | 7.5778 | -0.028 (-0.37%) | 1,832,130 |
| 28 May 2018 | CNY | 7.5722 | 7.6833 | 7.4 | 7.6056 | 7.6056 | 0.0 (0.0%) | 888,503 |
| 25 May 2018 | CNY | 7.6278 | 7.6556 | 7.5389 | 7.6056 | 7.6056 | 0.0 (0.0%) | 1,132,299 |
| 24 May 2018 | CNY | 7.6222 | 7.6889 | 7.5556 | 7.6056 | 7.6056 | -0.089 (-1.15%) | 1,743,593 |
| 23 May 2018 | CNY | 7.8667 | 7.8667 | 7.5389 | 7.6944 | 7.6944 | -0.228 (-2.88%) | 5,043,330 |
| 22 May 2018 | CNY | 7.9333 | 8 | 7.8556 | 7.9222 | 7.9222 | +0.005 (+0.07%) | 2,588,409 |
| 21 May 2018 | CNY | 7.9056 | 7.9722 | 7.8611 | 7.9167 | 7.9167 | +0.006 (+0.07%) | 2,186,730 |
| 18 May 2018 | CNY | 7.9278 | 7.9278 | 7.7778 | 7.9111 | 7.9111 | +0.039 (+0.49%) | 2,352,960 |
| 17 May 2018 | CNY | 7.9611 | 7.9611 | 7.7667 | 7.8722 | 7.8722 | -0.056 (-0.70%) | 3,336,570 |
| 16 May 2018 | CNY | 7.9444 | 8.05 | 7.8778 | 7.9278 | 7.9278 | +0.039 (+0.49%) | 2,371,500 |
| 15 May 2018 | CNY | 7.9278 | 7.9278 | 7.75 | 7.8889 | 7.8889 | +0.011 (+0.14%) | 1,998,201 |
| 14 May 2018 | CNY | 8.0222 | 8.1111 | 7.8333 | 7.8778 | 7.8778 | -0.155 (-1.94%) | 1,835,820 |
| 11 May 2018 | CNY | 8.05 | 8.15 | 7.9833 | 8.0333 | 8.0333 | -0.067 (-0.82%) | 1,800,900 |
| 10 May 2018 | CNY | 7.9056 | 8.3278 | 7.8889 | 8.1 | 8.1 | +0.217 (+2.75%) | 4,825,170 |
| 9 May 2018 | CNY | 7.8722 | 7.9222 | 7.8167 | 7.8833 | 7.8833 | +0.005 (+0.07%) | 3,051,905 |
| 8 May 2018 | CNY | 7.9889 | 8.0278 | 7.8333 | 7.8778 | 7.8778 | -0.067 (-0.84%) | 3,378,690 |
| 7 May 2018 | CNY | 8.0444 | 8.0556 | 7.9389 | 7.9444 | 7.9444 | -0.028 (-0.35%) | 2,685,495 |
| 4 May 2018 | CNY | 7.7278 | 8.3333 | 7.6944 | 7.9722 | 7.9722 | +0.194 (+2.50%) | 3,342,240 |
| 3 May 2018 | CNY | 7.6944 | 7.7778 | 7.6056 | 7.7778 | 7.7778 | +0.095 (+1.23%) | 3,233,539 |
| 2 May 2018 | CNY | 7.6944 | 7.7778 | 7.55 | 7.6833 | 7.6833 | +0.005 (+0.07%) | 3,123,356 |
| 27 Apr 2018 | CNY | 7.6667 | 7.7556 | 7.3944 | 7.6778 | 7.6778 | -0.005 (-0.07%) | 4,082,070 |
| 26 Apr 2018 | CNY | 7.2278 | 8.0056 | 7.2278 | 7.6833 | 7.6833 | +0.383 (+5.25%) | 7,095,796 |
