| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 8.6235 | 8.7235 | 8.3529 | 8.5471 | 8.5471 | -0.141 (-1.62%) | 4,862,545 |
| 7 Jun 2018 | CNY | 8.8 | 8.8 | 8.6 | 8.6882 | 8.6882 | -0.106 (-1.20%) | 4,465,680 |
| 6 Jun 2018 | CNY | 8.6824 | 8.8 | 8.6353 | 8.7941 | 8.7941 | +0.088 (+1.01%) | 5,030,646 |
| 5 Jun 2018 | CNY | 8.3529 | 8.7177 | 8.3529 | 8.7059 | 8.7059 | +0.353 (+4.23%) | 5,018,631 |
| 4 Jun 2018 | CNY | 8.3235 | 8.4588 | 8.3059 | 8.3529 | 8.3529 | +0.035 (+0.42%) | 1,613,130 |
| 1 Jun 2018 | CNY | 8.2059 | 8.4765 | 8.1765 | 8.3177 | 8.3177 | +0.112 (+1.36%) | 3,540,770 |
| 31 May 2018 | CNY | 8.1647 | 8.2294 | 8.0294 | 8.2059 | 8.2059 | +0.218 (+2.73%) | 2,233,648 |
| 30 May 2018 | CNY | 8.4118 | 8.4353 | 7.9412 | 7.9882 | 7.9882 | -0.594 (-6.92%) | 4,092,445 |
| 29 May 2018 | CNY | 8.6294 | 8.7824 | 8.5353 | 8.5824 | 8.5824 | -0.135 (-1.55%) | 2,544,220 |
| 28 May 2018 | CNY | 8.8471 | 8.8882 | 8.7059 | 8.7177 | 8.7177 | -0.171 (-1.92%) | 2,956,640 |
| 25 May 2018 | CNY | 8.7177 | 8.8941 | 8.6824 | 8.8882 | 8.8882 | +0.2 (+2.30%) | 6,057,091 |
| 24 May 2018 | CNY | 8.6 | 8.7294 | 8.5647 | 8.6882 | 8.6882 | +0.059 (+0.68%) | 3,004,580 |
| 23 May 2018 | CNY | 8.8353 | 8.8353 | 8.6059 | 8.6294 | 8.6294 | -0.235 (-2.65%) | 4,497,775 |
| 22 May 2018 | CNY | 8.7706 | 8.8824 | 8.7059 | 8.8647 | 8.8647 | +0.041 (+0.47%) | 4,883,590 |
| 21 May 2018 | CNY | 8.6647 | 8.8824 | 8.6529 | 8.8235 | 8.8235 | +0.118 (+1.35%) | 6,539,050 |
| 18 May 2018 | CNY | 8.5882 | 8.7588 | 8.5 | 8.7059 | 8.7059 | +0.082 (+0.96%) | 5,773,638 |
| 17 May 2018 | CNY | 8.4412 | 8.6471 | 8.4118 | 8.6235 | 8.6235 | +0.253 (+3.02%) | 5,583,757 |
| 16 May 2018 | CNY | 8.4882 | 8.4882 | 8.3529 | 8.3706 | 8.3706 | -0.106 (-1.25%) | 2,331,284 |
| 15 May 2018 | CNY | 8.4 | 8.4882 | 8.3118 | 8.4765 | 8.4765 | +0.147 (+1.77%) | 1,984,539 |
| 14 May 2018 | CNY | 8.2824 | 8.4706 | 8.2824 | 8.3294 | 8.3294 | -0.012 (-0.14%) | 2,044,379 |
| 11 May 2018 | CNY | 8.5824 | 8.6471 | 8.3412 | 8.3412 | 8.3412 | -0.241 (-2.81%) | 3,419,380 |
| 10 May 2018 | CNY | 8.4294 | 8.6294 | 8.4294 | 8.5824 | 8.5824 | +0.153 (+1.82%) | 4,164,515 |
| 9 May 2018 | CNY | 8.3765 | 8.5 | 8.3118 | 8.4294 | 8.4294 | +0.059 (+0.70%) | 3,292,981 |
| 8 May 2018 | CNY | 8.3824 | 8.3882 | 8.3235 | 8.3706 | 8.3706 | +0.018 (+0.21%) | 2,521,103 |
| 7 May 2018 | CNY | 8.2118 | 8.3941 | 8.1882 | 8.3529 | 8.3529 | +0.065 (+0.78%) | 3,373,439 |
| 4 May 2018 | CNY | 8.0882 | 8.5059 | 8.0647 | 8.2882 | 8.2882 | +0.171 (+2.10%) | 5,536,116 |
| 3 May 2018 | CNY | 8.0177 | 8.1294 | 7.8 | 8.1177 | 8.1177 | +0.041 (+0.51%) | 1,974,247 |
| 2 May 2018 | CNY | 7.9588 | 8.1941 | 7.9588 | 8.0765 | 8.0765 | +0.065 (+0.81%) | 1,375,038 |
| 27 Apr 2018 | CNY | 7.9412 | 8.0529 | 7.8706 | 8.0118 | 8.0118 | +0.1 (+1.26%) | 1,231,417 |
| 26 Apr 2018 | CNY | 8.1765 | 8.1765 | 7.9059 | 7.9118 | 7.9118 | -0.271 (-3.31%) | 2,063,759 |
