| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | CNY | 7.1685 | 7.5421 | 7.1392 | 7.4432 | 7.4432 | +0.209 (+2.89%) | 1,564,235 |
| 19 Jun 2018 | CNY | 7.7985 | 7.7985 | 7.0843 | 7.2344 | 7.2344 | -0.601 (-7.67%) | 2,058,802 |
| 15 Jun 2018 | CNY | 8.0586 | 8.1062 | 7.696 | 7.8352 | 7.8352 | -0.194 (-2.42%) | 1,630,822 |
| 14 Jun 2018 | CNY | 8.0513 | 8.1319 | 7.8828 | 8.0293 | 8.0293 | +0.004 (+0.05%) | 1,352,349 |
| 13 Jun 2018 | CNY | 8.2637 | 8.3846 | 8.0183 | 8.0256 | 8.0256 | -0.289 (-3.48%) | 1,827,789 |
| 12 Jun 2018 | CNY | 8.2271 | 8.4139 | 8.0952 | 8.315 | 8.315 | +0.088 (+1.07%) | 1,736,749 |
| 11 Jun 2018 | CNY | 8.1245 | 8.4322 | 8.1245 | 8.2271 | 8.2271 | -0.048 (-0.58%) | 1,951,933 |
| 8 Jun 2018 | CNY | 8.1026 | 8.4872 | 7.978 | 8.2747 | 8.2747 | +0.176 (+2.17%) | 2,231,638 |
| 7 Jun 2018 | CNY | 8.37 | 8.4908 | 8.0586 | 8.0989 | 8.0989 | -0.388 (-4.58%) | 2,534,406 |
| 6 Jun 2018 | CNY | 8.3223 | 8.5128 | 8.2418 | 8.4872 | 8.4872 | +0.092 (+1.09%) | 3,094,029 |
| 5 Jun 2018 | CNY | 8.0183 | 8.3956 | 7.9158 | 8.3956 | 8.3956 | +0.396 (+4.95%) | 3,892,597 |
| 4 Jun 2018 | CNY | 7.7619 | 8.011 | 7.7253 | 8 | 8 | +0.271 (+3.51%) | 2,273,044 |
| 1 Jun 2018 | CNY | 8.0183 | 8.0952 | 7.5751 | 7.7289 | 7.7289 | -0.293 (-3.65%) | 2,984,313 |
| 31 May 2018 | CNY | 8.1282 | 8.2198 | 7.9927 | 8.022 | 8.022 | +0.033 (+0.41%) | 2,222,269 |
| 30 May 2018 | CNY | 8.3407 | 8.3407 | 7.8974 | 7.989 | 7.989 | -0.509 (-5.99%) | 3,806,883 |
| 29 May 2018 | CNY | 8.5714 | 8.696 | 8.4982 | 8.4982 | 8.4982 | -0.073 (-0.85%) | 1,911,622 |
| 28 May 2018 | CNY | 9.0183 | 9.0183 | 8.5678 | 8.5714 | 8.5714 | -0.407 (-4.53%) | 2,193,009 |
| 25 May 2018 | CNY | 9.3773 | 9.3773 | 8.8645 | 8.978 | 8.978 | -0.401 (-4.28%) | 3,199,210 |
| 25 May 2018 |
|
|||||||
| 24 May 2018 | CNY | 9.3569 | 9.5177 | 9.2796 | 9.3793 | 9.3793 | +0.018 (+0.20%) | 2,662,233 |
| 23 May 2018 | CNY | 9.4078 | 9.5055 | 9.3305 | 9.361 | 9.361 | -0.13 (-1.37%) | 3,462,650 |
| 22 May 2018 | CNY | 9.359 | 9.4913 | 9.2816 | 9.4913 | 9.4913 | +0.132 (+1.41%) | 3,775,278 |
| 21 May 2018 | CNY | 9.2186 | 9.416 | 9.1962 | 9.359 | 9.359 | +0.242 (+2.66%) | 3,353,780 |
| 18 May 2018 | CNY | 9.0985 | 9.1982 | 8.9153 | 9.1168 | 9.1168 | +0.02 (+0.22%) | 2,728,277 |
| 17 May 2018 | CNY | 9.2511 | 9.3346 | 9.0965 | 9.0965 | 9.0965 | -0.14 (-1.52%) | 2,720,881 |
| 16 May 2018 | CNY | 9.42 | 9.4587 | 9.2369 | 9.2369 | 9.2369 | -0.193 (-2.05%) | 3,901,716 |
| 15 May 2018 | CNY | 9.2816 | 9.4729 | 9.2084 | 9.4302 | 9.4302 | +0.071 (+0.76%) | 3,067,289 |
| 14 May 2018 | CNY | 9.77 | 9.77 | 9.2816 | 9.359 | 9.359 | -0.187 (-1.96%) | 4,478,447 |
| 11 May 2018 | CNY | 10.0712 | 10.1648 | 9.479 | 9.5462 | 9.5462 | -0.438 (-4.38%) | 5,644,711 |
| 10 May 2018 | CNY | 10.1648 | 10.1648 | 9.8046 | 9.9837 | 9.9837 | -0.12 (-1.19%) | 6,960,027 |
| 9 May 2018 | CNY | 9.8474 | 10.1343 | 9.6785 | 10.1038 | 10.1038 | +0.336 (+3.44%) | 5,162,402 |
