| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 6.4497 | 6.6686 | 6.4083 | 6.497 | 6.497 | +0.142 (+2.23%) | 60,947,571 |
| 31 May 2018 | CNY | 6.4379 | 6.4793 | 6.3195 | 6.355 | 6.355 | +0.041 (+0.66%) | 45,299,970 |
| 30 May 2018 | CNY | 6.6154 | 6.6686 | 6.2249 | 6.3136 | 6.3136 | -0.468 (-6.89%) | 53,001,605 |
| 29 May 2018 | CNY | 6.6154 | 6.8166 | 6.5976 | 6.7811 | 6.7811 | +0.243 (+3.71%) | 63,053,599 |
| 28 May 2018 | CNY | 6.5385 | 6.6568 | 6.4497 | 6.5385 | 6.5385 | -0.03 (-0.45%) | 32,103,829 |
| 25 May 2018 | CNY | 6.7633 | 6.787 | 6.5621 | 6.5681 | 6.5681 | -0.148 (-2.20%) | 44,350,984 |
| 24 May 2018 | CNY | 6.6213 | 6.7692 | 6.5976 | 6.716 | 6.716 | +0.03 (+0.44%) | 52,657,023 |
| 23 May 2018 | CNY | 7.071 | 7.071 | 6.645 | 6.6864 | 6.6864 | -0.532 (-7.38%) | 104,201,286 |
| 22 May 2018 | CNY | 7.3491 | 7.3905 | 7.1479 | 7.2189 | 7.2189 | -0.183 (-2.48%) | 77,484,472 |
| 21 May 2018 | CNY | 7.3491 | 7.5089 | 7.1775 | 7.4024 | 7.4024 | -0.136 (-1.81%) | 108,220,997 |
| 18 May 2018 | CNY | 7.3373 | 7.6036 | 7.3254 | 7.5385 | 7.5385 | +0.237 (+3.24%) | 129,131,117 |
| 17 May 2018 | CNY | 7.3136 | 7.4201 | 7.2012 | 7.3018 | 7.3018 | -0.083 (-1.12%) | 62,115,424 |
| 16 May 2018 | CNY | 7.2071 | 7.4852 | 7.1539 | 7.3846 | 7.3846 | +0.083 (+1.13%) | 101,052,708 |
| 15 May 2018 | CNY | 7.3846 | 7.4615 | 7.0592 | 7.3018 | 7.3018 | +0.065 (+0.90%) | 80,518,113 |
| 14 May 2018 | CNY | 7.1006 | 7.3846 | 7.0592 | 7.2367 | 7.2367 | +0.083 (+1.16%) | 111,592,357 |
| 11 May 2018 | CNY | 6.7929 | 7.284 | 6.7041 | 7.1539 | 7.1539 | +0.408 (+6.05%) | 141,800,710 |
| 10 May 2018 | CNY | 6.7456 | 6.8817 | 6.7041 | 6.7456 | 6.7456 | +0.077 (+1.15%) | 67,132,052 |
| 9 May 2018 | CNY | 6.6686 | 6.8166 | 6.6036 | 6.6686 | 6.6686 | -0.077 (-1.14%) | 51,982,410 |
| 8 May 2018 | CNY | 6.7752 | 6.8225 | 6.6805 | 6.7456 | 6.7456 | -0.035 (-0.52%) | 61,832,827 |
| 7 May 2018 | CNY | 6.5325 | 6.7929 | 6.4852 | 6.7811 | 6.7811 | +0.255 (+3.90%) | 73,478,029 |
| 4 May 2018 | CNY | 6.6509 | 6.6982 | 6.4615 | 6.5266 | 6.5266 | -0.189 (-2.82%) | 51,357,641 |
| 3 May 2018 | CNY | 6.716 | 6.8402 | 6.6391 | 6.716 | 6.716 | -0.041 (-0.61%) | 62,992,573 |
| 2 May 2018 | CNY | 6.5444 | 6.7752 | 6.4083 | 6.7574 | 6.7574 | +0.106 (+1.60%) | 64,395,957 |
| 27 Apr 2018 | CNY | 6.6213 | 6.8462 | 6.5266 | 6.6509 | 6.6509 | +0.041 (+0.63%) | 66,291,017 |
| 26 Apr 2018 | CNY | 6.6154 | 6.9586 | 6.4201 | 6.6095 | 6.6095 | +0.095 (+1.45%) | 77,885,321 |
| 25 Apr 2018 | CNY | 6.4675 | 6.5385 | 6.3669 | 6.5148 | 6.5148 | -0.112 (-1.70%) | 52,685,733 |
| 24 Apr 2018 | CNY | 6.7752 | 6.8343 | 6.5858 | 6.6272 | 6.6272 | +0.077 (+1.17%) | 79,483,038 |
| 23 Apr 2018 | CNY | 6.5503 | 6.6805 | 6.432 | 6.5503 | 6.5503 | +0.106 (+1.65%) | 62,808,549 |
| 20 Apr 2018 | CNY | 6.4497 | 6.6686 | 6.3905 | 6.4438 | 6.4438 | -0.13 (-1.98%) | 57,411,174 |
| 19 Apr 2018 | CNY | 6.213 | 6.6272 | 6.213 | 6.574 | 6.574 | +0.314 (+5.01%) | 87,248,935 |
