| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2018 | CNY | 6.3944 | 6.6389 | 6.3944 | 6.6167 | 6.6167 | +0.206 (+3.21%) | 8,540,697 |
| 28 Jun 2018 | CNY | 6.7222 | 6.7222 | 6.3944 | 6.4111 | 6.4111 | -0.122 (-1.87%) | 7,205,504 |
| 27 Jun 2018 | CNY | 6.5611 | 6.6278 | 6.5 | 6.5333 | 6.5333 | 0.0 (0.0%) | 8,294,706 |
| 26 Jun 2018 | CNY | 6.35 | 6.5722 | 6.2889 | 6.5333 | 6.5333 | +0.033 (+0.51%) | 10,353,187 |
| 25 Jun 2018 | CNY | 6.4167 | 6.5778 | 6.3389 | 6.5 | 6.5 | +0.178 (+2.81%) | 10,553,050 |
| 22 Jun 2018 | CNY | 6.25 | 6.3778 | 6.1167 | 6.3222 | 6.3222 | +0.094 (+1.52%) | 7,244,710 |
| 21 Jun 2018 | CNY | 6.6278 | 6.6833 | 6.1778 | 6.2278 | 6.2278 | -0.389 (-5.88%) | 10,188,878 |
| 20 Jun 2018 | CNY | 6.4833 | 6.7056 | 6.4444 | 6.6167 | 6.6167 | +0.117 (+1.80%) | 7,877,086 |
| 19 Jun 2018 | CNY | 7.0889 | 7.1 | 6.5 | 6.5 | 6.5 | -0.722 (-10.00%) | 12,470,436 |
| 15 Jun 2018 | CNY | 7.5278 | 7.5833 | 7.1778 | 7.2222 | 7.2222 | -0.283 (-3.78%) | 11,208,310 |
| 14 Jun 2018 | CNY | 7.5111 | 7.6556 | 7.4889 | 7.5056 | 7.5056 | -0.056 (-0.73%) | 6,547,910 |
| 13 Jun 2018 | CNY | 7.6944 | 7.8056 | 7.5611 | 7.5611 | 7.5611 | -0.128 (-1.66%) | 8,483,743 |
| 12 Jun 2018 | CNY | 7.6944 | 7.7556 | 7.5444 | 7.6889 | 7.6889 | -0.067 (-0.86%) | 9,275,200 |
| 11 Jun 2018 | CNY | 7.5278 | 7.7556 | 7.5167 | 7.7556 | 7.7556 | +0.183 (+2.42%) | 10,149,660 |
| 8 Jun 2018 | CNY | 7.6833 | 7.6833 | 7.4556 | 7.5722 | 7.5722 | -0.117 (-1.52%) | 10,116,032 |
| 7 Jun 2018 | CNY | 7.8333 | 7.8944 | 7.6778 | 7.6889 | 7.6889 | -0.2 (-2.54%) | 11,203,925 |
| 6 Jun 2018 | CNY | 7.8944 | 7.9778 | 7.8222 | 7.8889 | 7.8889 | +0.067 (+0.85%) | 15,433,493 |
| 5 Jun 2018 | CNY | 7.6722 | 7.8722 | 7.6278 | 7.8222 | 7.8222 | +0.172 (+2.25%) | 13,017,736 |
| 4 Jun 2018 | CNY | 7.7833 | 7.8111 | 7.6 | 7.65 | 7.65 | -0.061 (-0.79%) | 8,477,195 |
| 1 Jun 2018 | CNY | 7.6389 | 7.8333 | 7.5333 | 7.7111 | 7.7111 | +0.033 (+0.43%) | 11,128,318 |
| 31 May 2018 | CNY | 7.5778 | 7.7222 | 7.5111 | 7.6778 | 7.6778 | +0.189 (+2.52%) | 12,090,090 |
| 30 May 2018 | CNY | 7.8111 | 7.9333 | 7.3222 | 7.4889 | 7.4889 | -0.555 (-6.91%) | 18,307,632 |
| 29 May 2018 | CNY | 8 | 8.1667 | 7.9667 | 8.0444 | 8.0444 | +0.005 (+0.07%) | 12,519,394 |
| 28 May 2018 | CNY | 8.3333 | 8.3333 | 8.0333 | 8.0389 | 8.0389 | -0.328 (-3.92%) | 21,321,660 |
| 25 May 2018 | CNY | 8.8167 | 9.0556 | 8.3667 | 8.3667 | 8.3667 | -0.15 (-1.76%) | 32,363,256 |
| 24 May 2018 | CNY | 8.2778 | 8.6056 | 8.1444 | 8.5167 | 8.5167 | +0.3 (+3.65%) | 29,801,169 |
| 23 May 2018 | CNY | 8.3333 | 8.5611 | 8.1944 | 8.2167 | 8.2167 | -0.222 (-2.63%) | 23,285,430 |
| 22 May 2018 | CNY | 8.1611 | 8.4722 | 8.0611 | 8.4389 | 8.4389 | +0.272 (+3.33%) | 31,434,901 |
| 21 May 2018 | CNY | 8.1 | 8.2333 | 8.0556 | 8.1667 | 8.1667 | +0.111 (+1.38%) | 18,116,087 |
| 18 May 2018 | CNY | 8.0167 | 8.0722 | 7.9167 | 8.0556 | 8.0556 | +0.056 (+0.70%) | 13,129,234 |
