| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 5.87 | 6.1 | 5.84 | 6.05 | 6.05 | +0.16 (+2.72%) | 2,001,021 |
| 31 May 2018 | CNY | 5.93 | 5.95 | 5.8 | 5.89 | 5.89 | +0.02 (+0.34%) | 1,593,700 |
| 30 May 2018 | CNY | 6.08 | 6.08 | 5.8 | 5.87 | 5.87 | -0.22 (-3.61%) | 1,937,290 |
| 29 May 2018 | CNY | 6.18 | 6.18 | 6.03 | 6.09 | 6.09 | -0.12 (-1.93%) | 1,990,860 |
| 28 May 2018 | CNY | 6.34 | 6.34 | 5.8 | 6.21 | 6.21 | -0.11 (-1.74%) | 2,225,900 |
| 25 May 2018 | CNY | 6.28 | 6.36 | 6.26 | 6.32 | 6.32 | 0.0 (0.0%) | 1,735,888 |
| 24 May 2018 | CNY | 6.45 | 6.55 | 6.3 | 6.32 | 6.32 | -0.23 (-3.51%) | 6,279,833 |
| 23 May 2018 | CNY | 6.65 | 6.72 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 3,590,316 |
| 22 May 2018 | CNY | 6.51 | 6.53 | 6.45 | 6.5 | 6.5 | +0.01 (+0.15%) | 1,149,516 |
| 21 May 2018 | CNY | 6.52 | 6.63 | 6.47 | 6.49 | 6.49 | +0.01 (+0.15%) | 1,924,280 |
| 18 May 2018 | CNY | 6.44 | 6.53 | 6.32 | 6.48 | 6.48 | -0.11 (-1.67%) | 3,196,187 |
| 17 May 2018 | CNY | 6.81 | 6.86 | 6.19 | 6.59 | 6.59 | -0.29 (-4.22%) | 4,636,151 |
| 16 May 2018 | CNY | 6.93 | 7 | 6.78 | 6.88 | 6.88 | -0.05 (-0.72%) | 2,182,620 |
| 15 May 2018 | CNY | 6.9 | 6.96 | 6.79 | 6.93 | 6.93 | +0.06 (+0.87%) | 2,066,713 |
| 14 May 2018 | CNY | 6.96 | 7 | 6.86 | 6.87 | 6.87 | -0.01 (-0.15%) | 802,500 |
| 11 May 2018 | CNY | 7.03 | 7.06 | 6.85 | 6.88 | 6.88 | -0.13 (-1.85%) | 1,777,700 |
| 10 May 2018 | CNY | 7.07 | 7.08 | 6.99 | 7.01 | 7.01 | -0.06 (-0.85%) | 1,066,760 |
| 9 May 2018 | CNY | 7.02 | 7.08 | 7.02 | 7.07 | 7.07 | +0.01 (+0.14%) | 612,500 |
| 8 May 2018 | CNY | 7.02 | 7.14 | 7.01 | 7.06 | 7.06 | +0.01 (+0.14%) | 1,814,976 |
| 7 May 2018 | CNY | 7.03 | 7.12 | 6.98 | 7.05 | 7.05 | +0.02 (+0.28%) | 2,252,203 |
| 4 May 2018 | CNY | 6.98 | 7.09 | 6.9 | 7.03 | 7.03 | +0.05 (+0.72%) | 1,842,906 |
| 3 May 2018 | CNY | 6.95 | 7.2 | 6.8 | 6.98 | 6.98 | +0.07 (+1.01%) | 2,533,800 |
| 2 May 2018 | CNY | 7.08 | 7.1 | 6.9 | 6.91 | 6.91 | -0.14 (-1.99%) | 2,573,724 |
| 27 Apr 2018 | CNY | 6.9 | 7.3 | 6.89 | 7.05 | 7.05 | +0.13 (+1.88%) | 3,129,491 |
| 26 Apr 2018 | CNY | 7.03 | 7.08 | 6.91 | 6.92 | 6.92 | -0.11 (-1.56%) | 1,220,528 |
| 25 Apr 2018 | CNY | 7.05 | 7.2 | 7.02 | 7.03 | 7.03 | -0.06 (-0.85%) | 1,937,217 |
| 24 Apr 2018 | CNY | 7.01 | 7.14 | 7.01 | 7.09 | 7.09 | -0.02 (-0.28%) | 1,321,803 |
| 23 Apr 2018 | CNY | 7.3 | 7.3 | 6.96 | 7.11 | 7.11 | -0.25 (-3.40%) | 1,620,361 |
| 20 Apr 2018 | CNY | 7.51 | 7.51 | 6.88 | 7.36 | 7.36 | -0.15 (-2.00%) | 2,907,760 |
| 19 Apr 2018 | CNY | 7.5 | 7.56 | 7.38 | 7.51 | 7.51 | -0.06 (-0.79%) | 3,158,876 |
