| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | CNY | 7.9333 | 8.05 | 7.8611 | 8 | 8 | +0.028 (+0.35%) | 15,157,873 |
| 16 May 2018 | CNY | 7.8167 | 8.3056 | 7.7278 | 7.9722 | 7.9722 | +0.105 (+1.34%) | 21,859,905 |
| 15 May 2018 | CNY | 7.7889 | 7.8722 | 7.6833 | 7.8667 | 7.8667 | +0.144 (+1.87%) | 8,288,357 |
| 14 May 2018 | CNY | 7.8444 | 7.9444 | 7.6833 | 7.7222 | 7.7222 | -0.133 (-1.70%) | 9,351,730 |
| 11 May 2018 | CNY | 8.0222 | 8.1167 | 7.8444 | 7.8556 | 7.8556 | -0.205 (-2.55%) | 11,604,421 |
| 10 May 2018 | CNY | 7.8889 | 8.0722 | 7.8167 | 8.0611 | 8.0611 | +0.217 (+2.76%) | 18,624,553 |
| 9 May 2018 | CNY | 7.9167 | 7.9333 | 7.8056 | 7.8444 | 7.8444 | -0.083 (-1.05%) | 9,192,011 |
| 8 May 2018 | CNY | 7.9056 | 7.9556 | 7.8389 | 7.9278 | 7.9278 | +0.028 (+0.35%) | 10,347,827 |
| 7 May 2018 | CNY | 7.7778 | 7.9278 | 7.7333 | 7.9 | 7.9 | +0.178 (+2.30%) | 11,439,921 |
| 4 May 2018 | CNY | 7.7222 | 7.8056 | 7.6778 | 7.7222 | 7.7222 | -0.022 (-0.29%) | 7,351,124 |
| 3 May 2018 | CNY | 7.6722 | 7.7611 | 7.4944 | 7.7444 | 7.7444 | +0.083 (+1.09%) | 9,112,849 |
| 2 May 2018 | CNY | 7.7222 | 7.8333 | 7.6 | 7.6611 | 7.6611 | -0.05 (-0.65%) | 6,332,403 |
| 27 Apr 2018 | CNY | 7.5944 | 7.7722 | 7.5944 | 7.7111 | 7.7111 | +0.155 (+2.06%) | 9,113,797 |
| 26 Apr 2018 | CNY | 7.8 | 7.8389 | 7.5556 | 7.5556 | 7.5556 | -0.272 (-3.48%) | 10,081,233 |
| 25 Apr 2018 | CNY | 7.8278 | 7.9389 | 7.7778 | 7.8278 | 7.8278 | -0.044 (-0.56%) | 9,600,006 |
| 24 Apr 2018 | CNY | 7.6278 | 7.9056 | 7.6278 | 7.8722 | 7.8722 | +0.222 (+2.90%) | 11,797,419 |
| 23 Apr 2018 | CNY | 7.5778 | 7.75 | 7.5111 | 7.65 | 7.65 | +0.111 (+1.47%) | 8,298,802 |
| 20 Apr 2018 | CNY | 7.9444 | 7.9444 | 7.4889 | 7.5389 | 7.5389 | -0.444 (-5.57%) | 16,159,451 |
| 19 Apr 2018 | CNY | 8.0167 | 8.1556 | 7.9667 | 7.9833 | 7.9833 | -0.095 (-1.17%) | 11,396,093 |
| 18 Apr 2018 | CNY | 8.0556 | 8.1278 | 7.7944 | 8.0778 | 8.0778 | +0.117 (+1.47%) | 13,938,006 |
| 17 Apr 2018 | CNY | 8.2833 | 8.4167 | 7.95 | 7.9611 | 7.9611 | -0.344 (-4.15%) | 17,041,957 |
| 16 Apr 2018 | CNY | 8.6333 | 8.6611 | 8.1889 | 8.3056 | 8.3056 | -0.328 (-3.80%) | 22,383,471 |
| 13 Apr 2018 | CNY | 8.6111 | 8.7444 | 8.5056 | 8.6333 | 8.6333 | +0.028 (+0.32%) | 27,365,664 |
| 12 Apr 2018 | CNY | 8.3333 | 8.7722 | 8.2833 | 8.6056 | 8.6056 | +0.244 (+2.92%) | 37,513,710 |
| 11 Apr 2018 | CNY | 8.2778 | 8.4889 | 8.25 | 8.3611 | 8.3611 | +0.089 (+1.07%) | 21,257,341 |
| 10 Apr 2018 | CNY | 8.35 | 8.4111 | 8.0722 | 8.2722 | 8.2722 | -0.006 (-0.07%) | 19,569,398 |
| 9 Apr 2018 | CNY | 7.8556 | 8.6 | 7.8556 | 8.2778 | 8.2778 | +0.283 (+3.54%) | 25,548,814 |
| 4 Apr 2018 | CNY | 7.8611 | 8.1333 | 7.8611 | 7.9944 | 7.9944 | +0.167 (+2.13%) | 19,280,935 |
| 3 Apr 2018 | CNY | 7.8722 | 7.8833 | 7.7778 | 7.8278 | 7.8278 | -0.228 (-2.83%) | 15,437,475 |
| 2 Apr 2018 | CNY | 8.1444 | 8.2167 | 8.0556 | 8.0556 | 8.0556 | -0.072 (-0.89%) | 16,661,935 |
