| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 5.96 | 6 | 5.89 | 5.92 | 5.92 | -0.05 (-0.84%) | 2,517,253 |
| 8 Jun 2018 | CNY | 6.1 | 6.1 | 5.94 | 5.97 | 5.97 | -0.46 (-7.15%) | 5,073,971 |
| 7 Jun 2018 | CNY | 6.42 | 6.45 | 6.4 | 6.43 | 6.43 | -0.01 (-0.16%) | 3,681,189 |
| 6 Jun 2018 | CNY | 6.44 | 6.44 | 6.4 | 6.44 | 6.44 | +0.01 (+0.16%) | 3,030,813 |
| 5 Jun 2018 | CNY | 6.4 | 6.44 | 6.38 | 6.43 | 6.43 | +0.03 (+0.47%) | 2,158,659 |
| 4 Jun 2018 | CNY | 6.35 | 6.43 | 6.33 | 6.4 | 6.4 | +0.06 (+0.95%) | 1,866,100 |
| 1 Jun 2018 | CNY | 6.31 | 6.34 | 6.28 | 6.34 | 6.34 | +0.03 (+0.48%) | 1,426,882 |
| 31 May 2018 | CNY | 6.3 | 6.33 | 6.26 | 6.31 | 6.31 | +0.11 (+1.77%) | 2,416,263 |
| 30 May 2018 | CNY | 6.33 | 6.33 | 6.18 | 6.2 | 6.2 | -0.13 (-2.05%) | 4,408,700 |
| 29 May 2018 | CNY | 6.35 | 6.38 | 6.32 | 6.33 | 6.33 | -0.01 (-0.16%) | 1,944,810 |
| 28 May 2018 | CNY | 6.37 | 6.38 | 6.32 | 6.34 | 6.34 | -0.03 (-0.47%) | 1,858,727 |
| 25 May 2018 | CNY | 6.42 | 6.42 | 6.33 | 6.37 | 6.37 | -0.05 (-0.78%) | 2,554,621 |
| 24 May 2018 | CNY | 6.46 | 6.47 | 6.4 | 6.42 | 6.42 | -0.03 (-0.47%) | 2,763,709 |
| 23 May 2018 | CNY | 6.45 | 6.47 | 6.42 | 6.45 | 6.45 | +0.01 (+0.16%) | 3,816,267 |
| 22 May 2018 | CNY | 6.42 | 6.46 | 6.41 | 6.44 | 6.44 | 0.0 (0.0%) | 2,416,701 |
| 21 May 2018 | CNY | 6.43 | 6.46 | 6.41 | 6.44 | 6.44 | +0.05 (+0.78%) | 3,553,001 |
| 18 May 2018 | CNY | 6.33 | 6.39 | 6.33 | 6.39 | 6.39 | +0.03 (+0.47%) | 2,132,751 |
| 17 May 2018 | CNY | 6.35 | 6.37 | 6.33 | 6.36 | 6.36 | +0.01 (+0.16%) | 1,528,403 |
| 16 May 2018 | CNY | 6.36 | 6.36 | 6.32 | 6.35 | 6.35 | -0.01 (-0.16%) | 1,664,212 |
| 15 May 2018 | CNY | 6.34 | 6.36 | 6.32 | 6.36 | 6.36 | +0.02 (+0.32%) | 1,817,458 |
| 14 May 2018 | CNY | 6.38 | 6.4 | 6.33 | 6.34 | 6.34 | -0.04 (-0.63%) | 2,354,800 |
| 11 May 2018 | CNY | 6.39 | 6.41 | 6.36 | 6.38 | 6.38 | -0.03 (-0.47%) | 1,518,702 |
| 10 May 2018 | CNY | 6.42 | 6.42 | 6.37 | 6.41 | 6.41 | 0.0 (0.0%) | 2,438,884 |
| 9 May 2018 | CNY | 6.4 | 6.48 | 6.37 | 6.41 | 6.41 | +0.02 (+0.31%) | 4,477,400 |
| 8 May 2018 | CNY | 6.38 | 6.41 | 6.36 | 6.39 | 6.39 | 0.0 (0.0%) | 2,195,263 |
| 7 May 2018 | CNY | 6.36 | 6.4 | 6.31 | 6.39 | 6.39 | +0.05 (+0.79%) | 3,791,038 |
| 4 May 2018 | CNY | 6.35 | 6.35 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 2,105,101 |
| 3 May 2018 | CNY | 6.34 | 6.36 | 6.24 | 6.34 | 6.34 | +0.01 (+0.16%) | 4,032,287 |
| 2 May 2018 | CNY | 6.42 | 6.44 | 6.26 | 6.33 | 6.33 | -0.12 (-1.86%) | 4,982,978 |
| 27 Apr 2018 | CNY | 6.47 | 6.52 | 6.36 | 6.45 | 6.45 | -0.06 (-0.92%) | 6,553,820 |
