| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 7.6983 | 7.7885 | 7.4039 | 7.518 | 7.518 | -0.265 (-3.40%) | 28,410,072 |
| 8 Jun 2018 | CNY | 7.9087 | 8.0108 | 7.6442 | 7.7825 | 7.7825 | -0.162 (-2.04%) | 27,950,554 |
| 7 Jun 2018 | CNY | 8.143 | 8.1971 | 7.8786 | 7.9447 | 7.9447 | -0.12 (-1.49%) | 19,852,651 |
| 6 Jun 2018 | CNY | 8.0289 | 8.119 | 7.9087 | 8.0649 | 8.0649 | +0.006 (+0.07%) | 20,116,516 |
| 5 Jun 2018 | CNY | 7.8426 | 8.0889 | 7.7524 | 8.0589 | 8.0589 | +0.162 (+2.06%) | 29,011,502 |
| 4 Jun 2018 | CNY | 7.8426 | 7.9688 | 7.6563 | 7.8966 | 7.8966 | +0.09 (+1.15%) | 27,861,817 |
| 1 Jun 2018 | CNY | 8.2151 | 8.2752 | 7.6202 | 7.8065 | 7.8065 | -0.457 (-5.53%) | 39,981,966 |
| 31 May 2018 | CNY | 8.2993 | 8.4736 | 8.101 | 8.2632 | 8.2632 | +0.048 (+0.59%) | 48,443,720 |
| 30 May 2018 | CNY | 7.9207 | 8.4555 | 7.8486 | 8.2151 | 8.2151 | +0.204 (+2.55%) | 40,889,714 |
| 29 May 2018 | CNY | 7.9207 | 8.4255 | 7.9087 | 8.0108 | 8.0108 | +0.066 (+0.83%) | 40,392,599 |
| 28 May 2018 | CNY | 7.6863 | 7.9928 | 7.6322 | 7.9447 | 7.9447 | +0.258 (+3.36%) | 22,895,741 |
| 25 May 2018 | CNY | 7.6202 | 7.7885 | 7.5841 | 7.6863 | 7.6863 | +0.024 (+0.31%) | 13,756,742 |
| 24 May 2018 | CNY | 7.8125 | 7.8966 | 7.5901 | 7.6623 | 7.6623 | -0.192 (-2.45%) | 18,305,758 |
| 23 May 2018 | CNY | 7.7644 | 8.0829 | 7.7043 | 7.8546 | 7.8546 | +0.09 (+1.16%) | 20,383,254 |
| 22 May 2018 | CNY | 7.6382 | 7.9026 | 7.5781 | 7.7644 | 7.7644 | +0.078 (+1.02%) | 20,382,667 |
| 21 May 2018 | CNY | 7.6983 | 7.7284 | 7.5421 | 7.6863 | 7.6863 | +0.084 (+1.11%) | 16,686,245 |
| 18 May 2018 | CNY | 7.6502 | 7.7825 | 7.488 | 7.6022 | 7.6022 | -0.072 (-0.94%) | 23,803,426 |
| 17 May 2018 | CNY | 7.8245 | 7.8786 | 7.6442 | 7.6743 | 7.6743 | -0.198 (-2.52%) | 23,490,949 |
| 16 May 2018 | CNY | 7.5601 | 7.9688 | 7.476 | 7.8726 | 7.8726 | +0.3 (+3.97%) | 40,429,575 |
| 15 May 2018 | CNY | 7.2055 | 7.6863 | 7.2055 | 7.5721 | 7.5721 | +0.451 (+6.33%) | 32,788,847 |
| 14 May 2018 | CNY | 7.1875 | 7.3317 | 7.1034 | 7.1214 | 7.1214 | -0.066 (-0.92%) | 13,840,875 |
| 11 May 2018 | CNY | 7.1695 | 7.3798 | 7.1514 | 7.1875 | 7.1875 | -0.018 (-0.25%) | 19,250,125 |
| 10 May 2018 | CNY | 7.0733 | 7.3678 | 7.0733 | 7.2055 | 7.2055 | +0.132 (+1.87%) | 25,243,994 |
| 9 May 2018 | CNY | 7.0733 | 7.1935 | 7.0012 | 7.0733 | 7.0733 | -0.042 (-0.59%) | 15,048,735 |
| 8 May 2018 | CNY | 7.0373 | 7.2536 | 7.0012 | 7.1154 | 7.1154 | +0.066 (+0.94%) | 21,379,238 |
| 7 May 2018 | CNY | 6.9832 | 7.2055 | 6.899 | 7.0493 | 7.0493 | +0.06 (+0.86%) | 29,189,660 |
| 4 May 2018 | CNY | 6.7428 | 7.0493 | 6.7428 | 6.9892 | 6.9892 | +0.204 (+3.01%) | 24,546,745 |
| 3 May 2018 | CNY | 6.6767 | 6.8029 | 6.5805 | 6.7849 | 6.7849 | +0.162 (+2.45%) | 22,160,200 |
| 2 May 2018 | CNY | 6.4063 | 6.6406 | 6.4063 | 6.6226 | 6.6226 | +0.306 (+4.85%) | 19,135,427 |
| 27 Apr 2018 | CNY | 6.3101 | 6.3281 | 6.232 | 6.3161 | 6.3161 | +0.024 (+0.38%) | 4,546,886 |
