| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 6.8166 | 6.8935 | 6.8047 | 6.8284 | 6.8284 | +0.006 (+0.09%) | 2,872,905 |
| 28 May 2018 | CNY | 6.8343 | 6.858 | 6.7456 | 6.8225 | 6.8225 | -0.035 (-0.52%) | 5,378,445 |
| 25 May 2018 | CNY | 6.9053 | 6.9112 | 6.8047 | 6.858 | 6.858 | -0.041 (-0.60%) | 3,199,339 |
| 24 May 2018 | CNY | 6.9172 | 6.9349 | 6.8698 | 6.8994 | 6.8994 | -0.018 (-0.26%) | 2,343,695 |
| 23 May 2018 | CNY | 7 | 7.0118 | 6.8994 | 6.9172 | 6.9172 | -0.077 (-1.10%) | 3,871,321 |
| 22 May 2018 | CNY | 6.8994 | 7.0947 | 6.8817 | 6.9941 | 6.9941 | +0.095 (+1.37%) | 9,992,848 |
| 21 May 2018 | CNY | 6.8757 | 6.9172 | 6.8521 | 6.8994 | 6.8994 | +0.053 (+0.78%) | 5,232,071 |
| 18 May 2018 | CNY | 6.8225 | 6.858 | 6.8107 | 6.8462 | 6.8462 | +0.018 (+0.26%) | 2,391,557 |
| 17 May 2018 | CNY | 6.8343 | 6.8521 | 6.8107 | 6.8284 | 6.8284 | -0.006 (-0.09%) | 1,650,285 |
| 16 May 2018 | CNY | 6.8343 | 6.8639 | 6.8225 | 6.8343 | 6.8343 | -0.024 (-0.35%) | 2,034,754 |
| 15 May 2018 | CNY | 6.858 | 6.8639 | 6.8225 | 6.858 | 6.858 | +0.024 (+0.35%) | 1,702,337 |
| 14 May 2018 | CNY | 6.8462 | 6.8817 | 6.8225 | 6.8343 | 6.8343 | -0.012 (-0.17%) | 2,869,958 |
| 11 May 2018 | CNY | 6.9527 | 6.9527 | 6.8402 | 6.8462 | 6.8462 | -0.089 (-1.28%) | 3,861,481 |
| 10 May 2018 | CNY | 6.9172 | 6.9645 | 6.9053 | 6.9349 | 6.9349 | +0.018 (+0.26%) | 3,660,529 |
| 9 May 2018 | CNY | 6.9527 | 6.9527 | 6.8935 | 6.9172 | 6.9172 | -0.041 (-0.59%) | 3,460,308 |
| 8 May 2018 | CNY | 6.9053 | 6.9645 | 6.8757 | 6.9586 | 6.9586 | +0.047 (+0.69%) | 4,558,974 |
| 7 May 2018 | CNY | 6.8521 | 6.9172 | 6.8343 | 6.9112 | 6.9112 | +0.047 (+0.69%) | 4,343,048 |
| 4 May 2018 | CNY | 6.8639 | 6.9112 | 6.7929 | 6.8639 | 6.8639 | -0.012 (-0.17%) | 6,572,410 |
| 3 May 2018 | CNY | 6.8343 | 6.8994 | 6.8225 | 6.8757 | 6.8757 | +0.006 (+0.09%) | 3,648,679 |
| 2 May 2018 | CNY | 6.8343 | 6.9231 | 6.8047 | 6.8698 | 6.8698 | +0.053 (+0.78%) | 3,498,289 |
| 27 Apr 2018 | CNY | 6.8462 | 6.8817 | 6.7752 | 6.8166 | 6.8166 | -0.03 (-0.43%) | 2,979,982 |
| 26 Apr 2018 | CNY | 6.929 | 6.9349 | 6.8107 | 6.8462 | 6.8462 | -0.083 (-1.19%) | 4,619,483 |
| 25 Apr 2018 | CNY | 6.929 | 6.9763 | 6.8994 | 6.929 | 6.929 | 0.0 (0.0%) | 2,309,096 |
| 24 Apr 2018 | CNY | 6.858 | 7.0296 | 6.858 | 6.929 | 6.929 | +0.059 (+0.86%) | 5,256,922 |
| 23 Apr 2018 | CNY | 6.858 | 6.8876 | 6.787 | 6.8698 | 6.8698 | 0.0 (0.0%) | 3,928,574 |
| 20 Apr 2018 | CNY | 6.9231 | 6.9231 | 6.8107 | 6.8698 | 6.8698 | -0.065 (-0.94%) | 4,049,245 |
| 19 Apr 2018 | CNY | 6.929 | 6.9467 | 6.8817 | 6.9349 | 6.9349 | +0.012 (+0.17%) | 2,816,217 |
| 18 Apr 2018 | CNY | 6.8935 | 7.0414 | 6.8402 | 6.9231 | 6.9231 | +0.018 (+0.26%) | 3,861,846 |
| 17 Apr 2018 | CNY | 6.9467 | 6.9586 | 6.8402 | 6.9053 | 6.9053 | -0.065 (-0.93%) | 3,965,358 |
| 16 Apr 2018 | CNY | 6.9704 | 6.9823 | 6.8343 | 6.9704 | 6.9704 | -0.018 (-0.25%) | 6,884,994 |
