| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | CNY | 5.71 | 5.82 | 5.66 | 5.69 | 5.69 | 0.0 (0.0%) | 10,716,251 |
| 20 Jun 2018 | CNY | 5.61 | 5.72 | 5.6 | 5.69 | 5.69 | +0.08 (+1.43%) | 8,576,315 |
| 19 Jun 2018 | CNY | 5.88 | 5.88 | 5.52 | 5.61 | 5.61 | -0.38 (-6.34%) | 19,480,223 |
| 15 Jun 2018 | CNY | 6 | 6.06 | 5.96 | 5.99 | 5.99 | 0.0 (0.0%) | 7,786,754 |
| 14 Jun 2018 | CNY | 6.03 | 6.12 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 8,118,238 |
| 13 Jun 2018 | CNY | 6.13 | 6.13 | 6.03 | 6.03 | 6.03 | -0.1 (-1.63%) | 5,231,852 |
| 12 Jun 2018 | CNY | 6.1 | 6.15 | 6.07 | 6.13 | 6.13 | +0.03 (+0.49%) | 5,482,905 |
| 11 Jun 2018 | CNY | 6.04 | 6.14 | 5.98 | 6.1 | 6.1 | +0.05 (+0.83%) | 10,545,110 |
| 8 Jun 2018 | CNY | 6.23 | 6.23 | 5.99 | 6.05 | 6.05 | -0.17 (-2.73%) | 20,345,242 |
| 7 Jun 2018 | CNY | 6.26 | 6.27 | 6.21 | 6.22 | 6.22 | -0.03 (-0.48%) | 13,851,265 |
| 6 Jun 2018 | CNY | 6.24 | 6.25 | 6.21 | 6.25 | 6.25 | 0.0 (0.0%) | 7,794,057 |
| 5 Jun 2018 | CNY | 6.23 | 6.27 | 6.15 | 6.25 | 6.25 | +0.02 (+0.32%) | 15,522,430 |
| 4 Jun 2018 | CNY | 6.33 | 6.37 | 6.19 | 6.23 | 6.23 | -0.08 (-1.27%) | 16,614,390 |
| 1 Jun 2018 | CNY | 6.32 | 6.38 | 6.3 | 6.31 | 6.31 | -0.03 (-0.47%) | 7,761,858 |
| 31 May 2018 | CNY | 6.35 | 6.37 | 6.3 | 6.34 | 6.34 | +0.04 (+0.63%) | 8,081,295 |
| 30 May 2018 | CNY | 6.35 | 6.39 | 6.27 | 6.3 | 6.3 | -0.13 (-2.02%) | 11,623,950 |
| 29 May 2018 | CNY | 6.5 | 6.51 | 6.35 | 6.43 | 6.43 | -0.07 (-1.08%) | 11,111,843 |
| 28 May 2018 | CNY | 6.6 | 6.6 | 6.49 | 6.5 | 6.5 | -0.11 (-1.66%) | 7,269,522 |
| 25 May 2018 | CNY | 6.64 | 6.67 | 6.59 | 6.61 | 6.61 | -0.01 (-0.15%) | 6,925,057 |
| 24 May 2018 | CNY | 6.72 | 6.76 | 6.6 | 6.62 | 6.62 | -0.1 (-1.49%) | 10,970,542 |
| 23 May 2018 | CNY | 6.78 | 6.8 | 6.71 | 6.72 | 6.72 | -0.09 (-1.32%) | 10,469,893 |
| 22 May 2018 | CNY | 6.78 | 6.82 | 6.72 | 6.81 | 6.81 | +0.01 (+0.15%) | 13,422,355 |
| 21 May 2018 | CNY | 6.76 | 6.86 | 6.73 | 6.8 | 6.8 | +0.05 (+0.74%) | 12,893,027 |
| 18 May 2018 | CNY | 6.72 | 6.76 | 6.69 | 6.75 | 6.75 | -0.17 (-2.46%) | 8,608,309 |
| 17 May 2018 | CNY | 6.92 | 6.94 | 6.9 | 6.92 | 6.92 | +0.01 (+0.14%) | 6,820,799 |
| 16 May 2018 | CNY | 6.98 | 6.99 | 6.86 | 6.91 | 6.91 | -0.09 (-1.29%) | 10,521,994 |
| 15 May 2018 | CNY | 7.03 | 7.04 | 6.92 | 7 | 7 | +0.02 (+0.29%) | 10,694,458 |
| 14 May 2018 | CNY | 6.87 | 7.03 | 6.87 | 6.98 | 6.98 | +0.11 (+1.60%) | 15,531,316 |
| 11 May 2018 | CNY | 6.9 | 6.94 | 6.86 | 6.87 | 6.87 | -0.02 (-0.29%) | 8,387,766 |
| 10 May 2018 | CNY | 6.93 | 6.93 | 6.85 | 6.89 | 6.89 | -0.02 (-0.29%) | 7,520,514 |
