| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 4.3462 | 4.3846 | 4.3462 | 4.3769 | 4.3769 | +0.008 (+0.18%) | 7,331,480 |
| 1 Jun 2018 | CNY | 4.3539 | 4.3923 | 4.3231 | 4.3692 | 4.3692 | -0.015 (-0.35%) | 7,982,516 |
| 31 May 2018 | CNY | 4.3615 | 4.3923 | 4.3462 | 4.3846 | 4.3846 | +0.061 (+1.42%) | 8,339,760 |
| 30 May 2018 | CNY | 4.4462 | 4.4462 | 4.3154 | 4.3231 | 4.3231 | -0.169 (-3.77%) | 17,788,479 |
| 29 May 2018 | CNY | 4.5231 | 4.5615 | 4.4846 | 4.4923 | 4.4923 | -0.038 (-0.85%) | 13,039,696 |
| 28 May 2018 | CNY | 4.6077 | 4.6154 | 4.5077 | 4.5308 | 4.5308 | -0.061 (-1.34%) | 14,974,622 |
| 25 May 2018 | CNY | 4.6385 | 4.6769 | 4.5539 | 4.5923 | 4.5923 | -0.062 (-1.32%) | 14,694,680 |
| 24 May 2018 | CNY | 4.7615 | 4.7615 | 4.6462 | 4.6539 | 4.6539 | -0.054 (-1.14%) | 13,862,420 |
| 23 May 2018 | CNY | 4.7923 | 4.8 | 4.6923 | 4.7077 | 4.7077 | -0.108 (-2.24%) | 19,343,417 |
| 22 May 2018 | CNY | 4.8154 | 4.8231 | 4.7385 | 4.8154 | 4.8154 | 0.0 (0.0%) | 20,104,951 |
| 21 May 2018 | CNY | 4.8231 | 4.8615 | 4.7846 | 4.8154 | 4.8154 | +0.015 (+0.32%) | 19,052,551 |
| 18 May 2018 | CNY | 4.7462 | 4.8077 | 4.7231 | 4.8 | 4.8 | +0.054 (+1.13%) | 16,048,100 |
| 17 May 2018 | CNY | 4.7308 | 4.7615 | 4.7154 | 4.7462 | 4.7462 | +0.023 (+0.49%) | 9,111,172 |
| 16 May 2018 | CNY | 4.7769 | 4.7846 | 4.7154 | 4.7231 | 4.7231 | -0.085 (-1.76%) | 16,037,448 |
| 15 May 2018 | CNY | 4.7462 | 4.8385 | 4.7154 | 4.8077 | 4.8077 | +0.1 (+2.12%) | 21,651,004 |
| 14 May 2018 | CNY | 4.7923 | 4.8231 | 4.6923 | 4.7077 | 4.7077 | -0.092 (-1.92%) | 19,818,554 |
| 11 May 2018 | CNY | 4.8615 | 4.8846 | 4.7923 | 4.8 | 4.8 | -0.038 (-0.80%) | 13,391,937 |
| 10 May 2018 | CNY | 4.8615 | 4.9077 | 4.8 | 4.8385 | 4.8385 | +0.046 (+0.96%) | 18,978,291 |
| 9 May 2018 | CNY | 4.8462 | 4.8539 | 4.7615 | 4.7923 | 4.7923 | -0.046 (-0.95%) | 17,855,025 |
| 8 May 2018 | CNY | 4.8077 | 4.9077 | 4.7615 | 4.8385 | 4.8385 | +0.046 (+0.96%) | 27,334,998 |
| 7 May 2018 | CNY | 4.6308 | 4.8 | 4.6308 | 4.7923 | 4.7923 | +0.215 (+4.71%) | 29,887,088 |
| 4 May 2018 | CNY | 4.6077 | 4.6154 | 4.5692 | 4.5769 | 4.5769 | -0.038 (-0.83%) | 8,079,143 |
| 3 May 2018 | CNY | 4.6 | 4.6385 | 4.5077 | 4.6154 | 4.6154 | +0.031 (+0.67%) | 14,410,216 |
| 2 May 2018 | CNY | 4.5923 | 4.6308 | 4.5539 | 4.5846 | 4.5846 | +0.015 (+0.34%) | 9,196,864 |
| 27 Apr 2018 | CNY | 4.6539 | 4.6769 | 4.5231 | 4.5692 | 4.5692 | -0.062 (-1.33%) | 16,965,205 |
| 26 Apr 2018 | CNY | 4.7154 | 4.7385 | 4.6231 | 4.6308 | 4.6308 | -0.1 (-2.11%) | 10,887,139 |
| 25 Apr 2018 | CNY | 4.7077 | 4.7539 | 4.6846 | 4.7308 | 4.7308 | -0.008 (-0.16%) | 9,636,044 |
| 24 Apr 2018 | CNY | 4.6385 | 4.7385 | 4.6385 | 4.7385 | 4.7385 | +0.085 (+1.82%) | 13,728,820 |
| 23 Apr 2018 | CNY | 4.5769 | 4.6923 | 4.5769 | 4.6539 | 4.6539 | +0.054 (+1.17%) | 8,943,009 |
| 20 Apr 2018 | CNY | 4.7385 | 4.7385 | 4.5923 | 4.6 | 4.6 | -0.146 (-3.08%) | 13,456,236 |
