| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | CNY | 6.18 | 6.18 | 6.02 | 6.02 | 6.02 | -0.22 (-3.53%) | 13,286,887 |
| 29 May 2018 | CNY | 6.51 | 6.53 | 6.16 | 6.24 | 6.24 | -0.3 (-4.59%) | 20,715,086 |
| 28 May 2018 | CNY | 6.61 | 6.66 | 6.52 | 6.54 | 6.54 | -0.09 (-1.36%) | 7,314,839 |
| 25 May 2018 | CNY | 6.75 | 6.77 | 6.6 | 6.63 | 6.63 | -0.13 (-1.92%) | 9,903,483 |
| 24 May 2018 | CNY | 6.85 | 6.85 | 6.75 | 6.76 | 6.76 | -0.07 (-1.02%) | 4,895,206 |
| 23 May 2018 | CNY | 6.95 | 6.97 | 6.82 | 6.83 | 6.83 | -0.12 (-1.73%) | 6,811,610 |
| 22 May 2018 | CNY | 7.05 | 7.06 | 6.89 | 6.95 | 6.95 | -0.08 (-1.14%) | 9,067,851 |
| 21 May 2018 | CNY | 6.84 | 7.07 | 6.84 | 7.03 | 7.03 | +0.23 (+3.38%) | 14,619,197 |
| 18 May 2018 | CNY | 6.75 | 6.87 | 6.68 | 6.8 | 6.8 | +0.07 (+1.04%) | 10,799,637 |
| 17 May 2018 | CNY | 6.84 | 6.91 | 6.72 | 6.73 | 6.73 | -0.12 (-1.75%) | 8,911,416 |
| 16 May 2018 | CNY | 6.7 | 6.94 | 6.62 | 6.85 | 6.85 | +0.17 (+2.54%) | 20,713,641 |
| 15 May 2018 | CNY | 6.7 | 6.72 | 6.62 | 6.68 | 6.68 | 0.0 (0.0%) | 9,773,321 |
| 14 May 2018 | CNY | 6.73 | 6.77 | 6.67 | 6.68 | 6.68 | -0.06 (-0.89%) | 8,648,489 |
| 11 May 2018 | CNY | 6.84 | 6.87 | 6.67 | 6.74 | 6.74 | -0.1 (-1.46%) | 14,725,407 |
| 10 May 2018 | CNY | 6.9 | 6.96 | 6.76 | 6.84 | 6.84 | -0.05 (-0.73%) | 16,591,180 |
| 9 May 2018 | CNY | 6.97 | 7.03 | 6.85 | 6.89 | 6.89 | -0.06 (-0.86%) | 8,704,831 |
| 8 May 2018 | CNY | 6.87 | 7.03 | 6.85 | 6.95 | 6.95 | +0.05 (+0.72%) | 8,489,731 |
| 7 May 2018 | CNY | 6.68 | 6.93 | 6.61 | 6.9 | 6.9 | +0.24 (+3.60%) | 14,788,858 |
| 4 May 2018 | CNY | 6.76 | 6.78 | 6.62 | 6.66 | 6.66 | -0.09 (-1.33%) | 9,341,442 |
| 3 May 2018 | CNY | 6.65 | 6.81 | 6.51 | 6.75 | 6.75 | +0.11 (+1.66%) | 8,698,911 |
| 2 May 2018 | CNY | 6.77 | 6.83 | 6.61 | 6.64 | 6.64 | -0.1 (-1.48%) | 11,073,214 |
| 27 Apr 2018 | CNY | 7.01 | 7.07 | 6.69 | 6.74 | 6.74 | -0.28 (-3.99%) | 20,143,488 |
| 26 Apr 2018 | CNY | 7.18 | 7.18 | 6.95 | 7.02 | 7.02 | -0.14 (-1.96%) | 13,483,971 |
| 25 Apr 2018 | CNY | 7.2 | 7.25 | 7.13 | 7.16 | 7.16 | -0.12 (-1.65%) | 13,019,841 |
| 24 Apr 2018 | CNY | 7.16 | 7.4 | 7.14 | 7.28 | 7.28 | +0.06 (+0.83%) | 17,754,625 |
| 23 Apr 2018 | CNY | 7.36 | 7.41 | 7.11 | 7.22 | 7.22 | -0.14 (-1.90%) | 11,591,920 |
| 20 Apr 2018 | CNY | 7.79 | 7.94 | 7.34 | 7.36 | 7.36 | -0.53 (-6.72%) | 19,439,452 |
| 19 Apr 2018 | CNY | 7.39 | 8.05 | 7.22 | 7.89 | 7.89 | +0.53 (+7.20%) | 26,930,578 |
| 18 Apr 2018 | CNY | 7.55 | 7.63 | 7.2 | 7.36 | 7.36 | -0.16 (-2.13%) | 11,811,104 |
| 17 Apr 2018 | CNY | 7.59 | 7.6 | 7.41 | 7.52 | 7.52 | -0.07 (-0.92%) | 6,910,629 |
