| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 5.7139 | 5.9056 | 5.7139 | 5.8692 | 5.8692 | +0.05 (+0.87%) | 13,768,989 |
| 7 Jun 2018 | CNY | 5.8783 | 5.9489 | 5.7422 | 5.8188 | 5.8188 | -0.049 (-0.84%) | 15,022,298 |
| 6 Jun 2018 | CNY | 5.9318 | 5.9862 | 5.7744 | 5.8682 | 5.8682 | +0.016 (+0.28%) | 17,862,724 |
| 5 Jun 2018 | CNY | 5.6806 | 5.8763 | 5.6806 | 5.8521 | 5.8521 | +0.173 (+3.06%) | 15,106,025 |
| 4 Jun 2018 | CNY | 5.5687 | 5.7482 | 5.5677 | 5.6786 | 5.6786 | +0.12 (+2.16%) | 12,532,247 |
| 1 Jun 2018 | CNY | 5.7351 | 5.7875 | 5.4234 | 5.5586 | 5.5586 | -0.198 (-3.43%) | 17,952,995 |
| 31 May 2018 | CNY | 5.7411 | 5.7815 | 5.6352 | 5.7563 | 5.7563 | +0.149 (+2.66%) | 17,087,964 |
| 30 May 2018 | CNY | 6.1537 | 6.1718 | 5.5848 | 5.607 | 5.607 | -0.598 (-9.64%) | 28,843,081 |
| 29 May 2018 | CNY | 6.2535 | 6.5037 | 6.1708 | 6.2051 | 6.2051 | -0.248 (-3.84%) | 26,188,421 |
| 28 May 2018 | CNY | 6.9596 | 7.1411 | 6.4532 | 6.4532 | 6.4532 | -0.359 (-5.27%) | 34,539,509 |
| 25 May 2018 | CNY | 6.7599 | 6.9091 | 6.5662 | 6.8123 | 6.8123 | +0.044 (+0.66%) | 26,736,083 |
| 24 May 2018 | CNY | 6.9091 | 7.0171 | 6.7074 | 6.7679 | 6.7679 | -0.026 (-0.39%) | 29,315,314 |
| 23 May 2018 | CNY | 6.7599 | 6.9999 | 6.7094 | 6.7942 | 6.7942 | -0.069 (-1.00%) | 31,417,801 |
| 22 May 2018 | CNY | 6.4996 | 7.0715 | 6.4331 | 6.8627 | 6.8627 | +0.362 (+5.57%) | 42,146,223 |
| 21 May 2018 | CNY | 6.2586 | 6.6146 | 6.2334 | 6.5007 | 6.5007 | +0.249 (+3.99%) | 32,764,891 |
| 18 May 2018 | CNY | 6.3413 | 6.4321 | 6.1022 | 6.2515 | 6.2515 | -0.059 (-0.94%) | 24,791,254 |
| 17 May 2018 | CNY | 6.1648 | 6.3342 | 6.1587 | 6.311 | 6.311 | +0.121 (+1.95%) | 25,655,116 |
| 16 May 2018 | CNY | 6.0811 | 6.2838 | 6.0811 | 6.19 | 6.19 | +0.037 (+0.61%) | 22,314,409 |
| 15 May 2018 | CNY | 6.1012 | 6.1728 | 5.954 | 6.1527 | 6.1527 | +0.21 (+3.53%) | 18,135,658 |
| 14 May 2018 | CNY | 5.961 | 6.0871 | 5.9005 | 5.9429 | 5.9429 | -0.082 (-1.36%) | 13,120,835 |
| 11 May 2018 | CNY | 6.2949 | 6.2979 | 5.9933 | 6.0246 | 6.0246 | -0.229 (-3.66%) | 18,708,879 |
| 10 May 2018 | CNY | 6.3241 | 6.3887 | 6.1749 | 6.2535 | 6.2535 | -0.006 (-0.10%) | 19,621,995 |
| 9 May 2018 | CNY | 6.2253 | 6.3191 | 6.1728 | 6.2596 | 6.2596 | -0.009 (-0.15%) | 16,329,482 |
| 8 May 2018 | CNY | 6.1849 | 6.304 | 6.1537 | 6.2687 | 6.2687 | +0.095 (+1.54%) | 21,401,719 |
| 7 May 2018 | CNY | 6.0518 | 6.2334 | 6.0478 | 6.1739 | 6.1739 | +0.167 (+2.77%) | 20,130,078 |
| 4 May 2018 | CNY | 6.188 | 6.2334 | 5.9812 | 6.0074 | 6.0074 | -0.216 (-3.47%) | 18,010,122 |
| 3 May 2018 | CNY | 5.9822 | 6.2233 | 5.8531 | 6.2233 | 6.2233 | +0.252 (+4.22%) | 21,990,783 |
| 2 May 2018 | CNY | 5.9802 | 6.1486 | 5.8128 | 5.9711 | 5.9711 | +0.06 (+1.02%) | 15,068,648 |
| 27 Apr 2018 | CNY | 6.0599 | 6.1728 | 5.8501 | 5.9106 | 5.9106 | -0.122 (-2.02%) | 15,843,161 |
| 26 Apr 2018 | CNY | 6.2586 | 6.2828 | 6.0215 | 6.0326 | 6.0326 | -0.21 (-3.36%) | 19,187,219 |
