| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | CNY | 6.03 | 6.14 | 5.97 | 6.1 | 6.1 | +0.09 (+1.50%) | 5,607,261 |
| 26 Jun 2018 | CNY | 5.88 | 6.1 | 5.68 | 6.01 | 6.01 | +0.07 (+1.18%) | 6,092,968 |
| 25 Jun 2018 | CNY | 5.89 | 6.11 | 5.84 | 5.94 | 5.94 | +0.03 (+0.51%) | 7,065,008 |
| 22 Jun 2018 | CNY | 5.52 | 5.93 | 5.38 | 5.91 | 5.91 | +0.26 (+4.60%) | 9,015,456 |
| 21 Jun 2018 | CNY | 5.94 | 6.05 | 5.65 | 5.65 | 5.65 | -0.3 (-5.04%) | 10,324,503 |
| 20 Jun 2018 | CNY | 6 | 6.14 | 5.86 | 5.95 | 5.95 | -0.22 (-3.57%) | 11,459,800 |
| 19 Jun 2018 | CNY | 6.31 | 6.44 | 6.17 | 6.17 | 6.17 | -0.32 (-4.93%) | 8,730,605 |
| 15 Jun 2018 | CNY | 6.62 | 6.69 | 6.23 | 6.49 | 6.49 | -0.07 (-1.07%) | 10,162,205 |
| 14 Jun 2018 | CNY | 6.48 | 6.7 | 6.48 | 6.56 | 6.56 | -0.01 (-0.15%) | 5,728,010 |
| 13 Jun 2018 | CNY | 6.54 | 6.65 | 6.46 | 6.57 | 6.57 | -0.02 (-0.30%) | 6,029,079 |
| 12 Jun 2018 | CNY | 6.62 | 6.68 | 6.46 | 6.59 | 6.59 | -0.07 (-1.05%) | 6,338,800 |
| 11 Jun 2018 | CNY | 6.61 | 6.82 | 6.54 | 6.66 | 6.66 | -0.01 (-0.15%) | 6,730,600 |
| 8 Jun 2018 | CNY | 6.65 | 6.7 | 6.51 | 6.67 | 6.67 | +0.14 (+2.14%) | 8,189,700 |
| 7 Jun 2018 | CNY | 6.6 | 6.66 | 6.47 | 6.53 | 6.53 | -0.11 (-1.66%) | 7,111,179 |
| 6 Jun 2018 | CNY | 6.47 | 6.74 | 6.41 | 6.64 | 6.64 | +0.21 (+3.27%) | 15,101,480 |
| 5 Jun 2018 | CNY | 6.17 | 6.43 | 6.14 | 6.43 | 6.43 | +0.31 (+5.07%) | 9,824,402 |
| 4 Jun 2018 | CNY | 6.18 | 6.24 | 6.07 | 6.12 | 6.12 | -0.07 (-1.13%) | 7,599,590 |
| 1 Jun 2018 | CNY | 6.06 | 6.29 | 6.06 | 6.19 | 6.19 | +0.02 (+0.32%) | 9,600,721 |
| 31 May 2018 | CNY | 6.22 | 6.35 | 5.95 | 6.17 | 6.17 | +0.03 (+0.49%) | 15,601,919 |
| 30 May 2018 | CNY | 6.35 | 6.58 | 6.14 | 6.14 | 6.14 | -0.32 (-4.95%) | 15,405,900 |
| 29 May 2018 | CNY | 6.45 | 6.8 | 6.41 | 6.46 | 6.46 | -0.2 (-3.00%) | 16,131,497 |
| 28 May 2018 | CNY | 6.85 | 6.87 | 6.66 | 6.66 | 6.66 | -0.72 (-9.76%) | 16,092,832 |
| 24 May 2018 | CNY | 7.79 | 7.86 | 7.38 | 7.38 | 7.38 | -0.39 (-5.02%) | 20,852,760 |
| 23 May 2018 | CNY | 7.8 | 7.99 | 7.75 | 7.77 | 7.77 | -0.15 (-1.89%) | 10,244,910 |
| 22 May 2018 | CNY | 7.88 | 8.06 | 7.78 | 7.92 | 7.92 | +0.08 (+1.02%) | 12,278,466 |
| 21 May 2018 | CNY | 7.68 | 8.02 | 7.68 | 7.84 | 7.84 | +0.2 (+2.62%) | 17,135,470 |
| 18 May 2018 | CNY | 7.52 | 7.87 | 7.41 | 7.64 | 7.64 | -0.01 (-0.13%) | 15,909,614 |
| 17 May 2018 | CNY | 7.75 | 8 | 7.65 | 7.65 | 7.65 | -0.4 (-4.97%) | 17,625,161 |
| 16 May 2018 | CNY | 8.89 | 8.89 | 8.05 | 8.05 | 8.05 | -0.5 (-5.85%) | 33,334,461 |
| 25 Apr 2018 | CNY | 8.55 | 8.94 | 8.32 | 8.55 | 8.55 | -0.24 (-2.73%) | 35,563,629 |
