| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 8.9022 | 9.1511 | 8.8356 | 9.0756 | 9.0756 | +0.102 (+1.14%) | 13,634,835 |
| 8 Jun 2018 | CNY | 8.9333 | 9.0578 | 8.8044 | 8.9733 | 8.9733 | -0.089 (-0.98%) | 12,110,177 |
| 7 Jun 2018 | CNY | 9.3333 | 9.3867 | 8.88 | 9.0622 | 9.0622 | -0.48 (-5.03%) | 21,542,775 |
| 6 Jun 2018 | CNY | 9.48 | 9.6667 | 9.1689 | 9.5422 | 9.5422 | -0.013 (-0.14%) | 30,451,374 |
| 5 Jun 2018 | CNY | 9.8667 | 10.0933 | 9.2489 | 9.5556 | 9.5556 | -0.124 (-1.29%) | 38,010,807 |
| 4 Jun 2018 | CNY | 9.1244 | 9.68 | 9 | 9.68 | 9.68 | +0.88 (+10.00%) | 29,765,857 |
| 1 Jun 2018 | CNY | 8.1644 | 8.8 | 8.0489 | 8.8 | 8.8 | +0.8 (+10%) | 10,561,673 |
| 31 May 2018 | CNY | 7.8578 | 8.0222 | 7.6044 | 8 | 8 | +0.262 (+3.39%) | 5,611,083 |
| 30 May 2018 | CNY | 8.3644 | 8.3778 | 7.7378 | 7.7378 | 7.7378 | -0.858 (-9.98%) | 9,334,417 |
| 29 May 2018 | CNY | 8.5778 | 8.8089 | 8.5067 | 8.5956 | 8.5956 | -0.062 (-0.72%) | 8,753,089 |
| 28 May 2018 | CNY | 8.2667 | 8.8889 | 8.24 | 8.6578 | 8.6578 | +0.196 (+2.31%) | 9,378,870 |
| 25 May 2018 | CNY | 8.3022 | 8.9689 | 8.1867 | 8.4622 | 8.4622 | +0.218 (+2.64%) | 10,885,225 |
| 24 May 2018 | CNY | 8.2222 | 8.2933 | 8.1067 | 8.2444 | 8.2444 | -0.111 (-1.33%) | 5,218,186 |
| 23 May 2018 | CNY | 8.4889 | 8.56 | 8.3422 | 8.3556 | 8.3556 | -0.133 (-1.57%) | 3,457,242 |
| 22 May 2018 | CNY | 8.5067 | 8.5067 | 8.3111 | 8.4889 | 8.4889 | 0.0 (0.0%) | 3,826,833 |
| 21 May 2018 | CNY | 8.4444 | 8.5644 | 8.4267 | 8.4889 | 8.4889 | +0.151 (+1.81%) | 4,306,333 |
| 18 May 2018 | CNY | 8.36 | 8.3911 | 8.1778 | 8.3378 | 8.3378 | +0.018 (+0.21%) | 2,590,571 |
| 17 May 2018 | CNY | 8.4 | 8.5156 | 8.2711 | 8.32 | 8.32 | -0.08 (-0.95%) | 3,646,561 |
| 16 May 2018 | CNY | 8.48 | 8.6089 | 8.3111 | 8.4 | 8.4 | -0.08 (-0.94%) | 7,151,883 |
| 15 May 2018 | CNY | 8.1022 | 8.4933 | 8.1022 | 8.48 | 8.48 | +0.298 (+3.64%) | 4,946,208 |
| 14 May 2018 | CNY | 8.2889 | 8.4444 | 8.1111 | 8.1822 | 8.1822 | -0.209 (-2.49%) | 3,841,569 |
| 11 May 2018 | CNY | 8.2667 | 8.52 | 8.2444 | 8.3911 | 8.3911 | +0.098 (+1.18%) | 8,231,589 |
| 10 May 2018 | CNY | 8.24 | 8.4044 | 8.1911 | 8.2933 | 8.2933 | +0.027 (+0.32%) | 5,416,155 |
| 9 May 2018 | CNY | 8.2711 | 8.3733 | 8.1733 | 8.2667 | 8.2667 | -0.164 (-1.95%) | 8,043,709 |
| 8 May 2018 | CNY | 8.7778 | 8.9378 | 8.4 | 8.4311 | 8.4311 | +0.018 (+0.21%) | 18,241,211 |
| 7 May 2018 | CNY | 7.8044 | 8.4133 | 7.7689 | 8.4133 | 8.4133 | +0.764 (+9.99%) | 7,087,043 |
| 4 May 2018 | CNY | 7.6311 | 7.7511 | 7.56 | 7.6489 | 7.6489 | +0.009 (+0.12%) | 1,177,418 |
| 3 May 2018 | CNY | 7.5022 | 7.6444 | 7.3333 | 7.64 | 7.64 | +0.147 (+1.96%) | 1,481,681 |
| 2 May 2018 | CNY | 7.6622 | 7.7644 | 7.4178 | 7.4933 | 7.4933 | -0.165 (-2.15%) | 1,419,750 |
| 27 Apr 2018 | CNY | 7.6444 | 7.7289 | 7.6222 | 7.6578 | 7.6578 | +0.027 (+0.35%) | 1,335,856 |
