| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 8.4615 | 8.5615 | 8.3846 | 8.4769 | 8.4769 | -0.023 (-0.27%) | 21,143,977 |
| 31 May 2018 | CNY | 8.5077 | 8.5308 | 8.3462 | 8.5 | 8.5 | +0.154 (+1.84%) | 23,583,582 |
| 30 May 2018 | CNY | 8.6769 | 8.7385 | 8.3308 | 8.3462 | 8.3462 | -0.523 (-5.90%) | 50,213,233 |
| 29 May 2018 | CNY | 8.8923 | 9.0077 | 8.8462 | 8.8692 | 8.8692 | +0.031 (+0.35%) | 25,698,826 |
| 28 May 2018 | CNY | 8.9615 | 9.0231 | 8.7769 | 8.8385 | 8.8385 | -0.115 (-1.29%) | 31,726,914 |
| 25 May 2018 | CNY | 9.1539 | 9.3385 | 8.9385 | 8.9539 | 8.9539 | -0.238 (-2.59%) | 55,907,034 |
| 24 May 2018 | CNY | 9.2 | 9.3385 | 9.1539 | 9.1923 | 9.1923 | -0.031 (-0.33%) | 29,417,628 |
| 23 May 2018 | CNY | 9.4769 | 9.4846 | 9.1923 | 9.2231 | 9.2231 | -0.246 (-2.60%) | 52,088,986 |
| 22 May 2018 | CNY | 9.5154 | 9.5385 | 9.3539 | 9.4692 | 9.4692 | -0.108 (-1.12%) | 49,885,475 |
| 21 May 2018 | CNY | 9.4615 | 9.6615 | 9.2846 | 9.5769 | 9.5769 | +0.238 (+2.55%) | 82,655,558 |
| 18 May 2018 | CNY | 9.2462 | 9.4385 | 9.1385 | 9.3385 | 9.3385 | +0.077 (+0.83%) | 67,911,022 |
| 17 May 2018 | CNY | 8.9231 | 9.4077 | 8.9231 | 9.2615 | 9.2615 | +0.277 (+3.08%) | 81,532,510 |
| 16 May 2018 | CNY | 8.9923 | 9.0923 | 8.8615 | 8.9846 | 8.9846 | -0.054 (-0.60%) | 32,863,624 |
| 15 May 2018 | CNY | 9.0539 | 9.1308 | 8.8923 | 9.0385 | 9.0385 | -0.031 (-0.34%) | 35,032,877 |
| 14 May 2018 | CNY | 8.8077 | 9.0769 | 8.8077 | 9.0692 | 9.0692 | +0.238 (+2.70%) | 45,608,201 |
| 11 May 2018 | CNY | 8.8462 | 8.9 | 8.7692 | 8.8308 | 8.8308 | -0.061 (-0.69%) | 25,120,872 |
| 10 May 2018 | CNY | 8.9692 | 9.0923 | 8.7462 | 8.8923 | 8.8923 | -0.054 (-0.60%) | 42,393,249 |
| 9 May 2018 | CNY | 9.0692 | 9.0692 | 8.8769 | 8.9462 | 8.9462 | -0.131 (-1.44%) | 37,673,636 |
| 8 May 2018 | CNY | 9.1 | 9.1308 | 8.9923 | 9.0769 | 9.0769 | -0.023 (-0.25%) | 39,410,247 |
| 7 May 2018 | CNY | 8.9385 | 9.1692 | 8.8846 | 9.1 | 9.1 | +0.215 (+2.42%) | 52,061,649 |
| 4 May 2018 | CNY | 8.9923 | 9.0385 | 8.8846 | 8.8846 | 8.8846 | -0.115 (-1.28%) | 42,105,463 |
| 3 May 2018 | CNY | 8.7308 | 9.0308 | 8.6923 | 9 | 9 | +0.185 (+2.09%) | 52,446,615 |
| 2 May 2018 | CNY | 8.7385 | 8.8308 | 8.6154 | 8.8154 | 8.8154 | +0.139 (+1.60%) | 35,790,999 |
| 27 Apr 2018 | CNY | 8.6769 | 8.7462 | 8.5846 | 8.6769 | 8.6769 | +0.138 (+1.62%) | 29,869,591 |
| 26 Apr 2018 | CNY | 8.7385 | 8.7923 | 8.5231 | 8.5385 | 8.5385 | -0.192 (-2.20%) | 26,058,929 |
| 25 Apr 2018 | CNY | 8.7 | 8.7692 | 8.6385 | 8.7308 | 8.7308 | -0.046 (-0.53%) | 26,219,559 |
| 24 Apr 2018 | CNY | 8.5385 | 8.8077 | 8.3846 | 8.7769 | 8.7769 | +0.285 (+3.35%) | 44,307,017 |
| 23 Apr 2018 | CNY | 8.3539 | 8.5462 | 8.3308 | 8.4923 | 8.4923 | +0.123 (+1.47%) | 24,045,864 |
| 20 Apr 2018 | CNY | 8.6923 | 8.7308 | 8.3539 | 8.3692 | 8.3692 | -0.331 (-3.80%) | 39,981,528 |
| 19 Apr 2018 | CNY | 8.6154 | 8.7846 | 8.5308 | 8.7 | 8.7 | +0.246 (+2.91%) | 55,873,229 |
