| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 6.2923 | 6.4231 | 6.1 | 6.3077 | 6.3077 | +0.592 (+10.36%) | 28,010,920 |
| 30 May 2018 | CNY | 5.8692 | 5.9154 | 5.6308 | 5.7154 | 5.7154 | -0.238 (-4.01%) | 7,281,287 |
| 29 May 2018 | CNY | 5.9692 | 6.0077 | 5.8692 | 5.9539 | 5.9539 | -0.061 (-1.02%) | 8,620,752 |
| 28 May 2018 | CNY | 5.7615 | 6.0462 | 5.6615 | 6.0154 | 6.0154 | +0.254 (+4.41%) | 12,766,754 |
| 25 May 2018 | CNY | 5.7923 | 5.8077 | 5.7154 | 5.7615 | 5.7615 | +0.015 (+0.27%) | 2,480,953 |
| 24 May 2018 | CNY | 5.7539 | 5.8077 | 5.7231 | 5.7462 | 5.7462 | -0.008 (-0.13%) | 2,010,970 |
| 23 May 2018 | CNY | 5.8692 | 5.9 | 5.7308 | 5.7539 | 5.7539 | -0.115 (-1.96%) | 3,193,840 |
| 22 May 2018 | CNY | 5.9154 | 5.9154 | 5.8231 | 5.8692 | 5.8692 | -0.031 (-0.52%) | 2,000,466 |
| 21 May 2018 | CNY | 5.8539 | 5.9077 | 5.8385 | 5.9 | 5.9 | +0.054 (+0.92%) | 3,104,439 |
| 18 May 2018 | CNY | 5.8308 | 5.8769 | 5.7692 | 5.8462 | 5.8462 | -0.008 (-0.13%) | 2,954,114 |
| 17 May 2018 | CNY | 5.8692 | 5.9539 | 5.8 | 5.8539 | 5.8539 | +0.008 (+0.13%) | 5,000,043 |
| 16 May 2018 | CNY | 5.7923 | 5.9462 | 5.7308 | 5.8462 | 5.8462 | +0.046 (+0.80%) | 6,362,339 |
| 15 May 2018 | CNY | 5.6385 | 5.8077 | 5.6385 | 5.8 | 5.8 | +0.139 (+2.45%) | 4,274,331 |
| 14 May 2018 | CNY | 5.6846 | 5.7154 | 5.6385 | 5.6615 | 5.6615 | -0.023 (-0.41%) | 2,186,644 |
| 11 May 2018 | CNY | 5.7385 | 5.7692 | 5.6308 | 5.6846 | 5.6846 | -0.069 (-1.20%) | 2,994,891 |
| 10 May 2018 | CNY | 5.6769 | 5.7923 | 5.6769 | 5.7539 | 5.7539 | +0.077 (+1.36%) | 3,455,409 |
| 9 May 2018 | CNY | 5.7308 | 5.7692 | 5.6385 | 5.6769 | 5.6769 | -0.092 (-1.60%) | 3,796,917 |
| 8 May 2018 | CNY | 5.6308 | 5.8385 | 5.5692 | 5.7692 | 5.7692 | +0.138 (+2.46%) | 6,657,981 |
| 7 May 2018 | CNY | 5.4923 | 5.6615 | 5.4539 | 5.6308 | 5.6308 | +0.185 (+3.39%) | 4,991,246 |
| 4 May 2018 | CNY | 5.4615 | 5.4923 | 5.4308 | 5.4462 | 5.4462 | -0.015 (-0.28%) | 1,889,811 |
| 3 May 2018 | CNY | 5.3769 | 5.4615 | 5.3308 | 5.4615 | 5.4615 | +0.061 (+1.14%) | 1,615,511 |
| 2 May 2018 | CNY | 5.4385 | 5.4615 | 5.3539 | 5.4 | 5.4 | -0.038 (-0.71%) | 1,880,140 |
| 27 Apr 2018 | CNY | 5.4462 | 5.4692 | 5.3923 | 5.4385 | 5.4385 | +0.046 (+0.86%) | 1,388,116 |
| 26 Apr 2018 | CNY | 5.5462 | 5.5692 | 5.3769 | 5.3923 | 5.3923 | -0.169 (-3.04%) | 3,213,642 |
| 25 Apr 2018 | CNY | 5.4846 | 5.5923 | 5.4846 | 5.5615 | 5.5615 | +0.046 (+0.84%) | 1,573,780 |
| 24 Apr 2018 | CNY | 5.3846 | 5.5154 | 5.3846 | 5.5154 | 5.5154 | +0.131 (+2.43%) | 1,312,252 |
| 23 Apr 2018 | CNY | 5.3846 | 5.4231 | 5.3308 | 5.3846 | 5.3846 | -0.023 (-0.43%) | 2,020,785 |
| 20 Apr 2018 | CNY | 5.5692 | 5.5692 | 5.3231 | 5.4077 | 5.4077 | -0.154 (-2.77%) | 3,828,667 |
| 19 Apr 2018 | CNY | 5.6 | 5.6 | 5.5462 | 5.5615 | 5.5615 | -0.008 (-0.14%) | 1,684,852 |
| 18 Apr 2018 | CNY | 5.5462 | 5.5846 | 5.4385 | 5.5692 | 5.5692 | +0.038 (+0.69%) | 2,679,053 |
