| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 5.81 | 5.93 | 5.79 | 5.91 | 5.91 | +0.11 (+1.90%) | 17,357,200 |
| 4 Jun 2018 | CNY | 5.84 | 5.89 | 5.74 | 5.8 | 5.8 | -0.04 (-0.68%) | 14,541,221 |
| 1 Jun 2018 | CNY | 5.85 | 5.95 | 5.74 | 5.84 | 5.84 | -0.09 (-1.52%) | 18,068,882 |
| 31 May 2018 | CNY | 5.75 | 5.96 | 5.64 | 5.93 | 5.93 | +0.28 (+4.96%) | 29,955,096 |
| 30 May 2018 | CNY | 5.81 | 5.89 | 5.6 | 5.65 | 5.65 | -0.34 (-5.68%) | 24,389,077 |
| 29 May 2018 | CNY | 5.99 | 6.1 | 5.94 | 5.99 | 5.99 | +0.01 (+0.17%) | 19,285,717 |
| 28 May 2018 | CNY | 6.16 | 6.16 | 5.96 | 5.98 | 5.98 | -0.23 (-3.70%) | 22,863,300 |
| 25 May 2018 | CNY | 6.28 | 6.28 | 6.1 | 6.21 | 6.21 | -0.08 (-1.27%) | 32,002,321 |
| 24 May 2018 | CNY | 6.14 | 6.32 | 6.08 | 6.29 | 6.29 | +0.19 (+3.11%) | 42,989,484 |
| 23 May 2018 | CNY | 6.23 | 6.27 | 6.09 | 6.1 | 6.1 | -0.16 (-2.56%) | 26,451,436 |
| 22 May 2018 | CNY | 6.19 | 6.31 | 6.17 | 6.26 | 6.26 | +0.05 (+0.81%) | 27,239,416 |
| 21 May 2018 | CNY | 6.31 | 6.37 | 6.2 | 6.21 | 6.21 | -0.05 (-0.80%) | 41,575,956 |
| 18 May 2018 | CNY | 6.06 | 6.28 | 5.97 | 6.26 | 6.26 | +0.2 (+3.30%) | 46,346,883 |
| 17 May 2018 | CNY | 5.93 | 6.15 | 5.91 | 6.06 | 6.06 | +0.14 (+2.36%) | 39,229,716 |
| 16 May 2018 | CNY | 5.9 | 5.97 | 5.8 | 5.92 | 5.92 | +0.03 (+0.51%) | 21,527,837 |
| 15 May 2018 | CNY | 5.92 | 5.92 | 5.82 | 5.89 | 5.89 | +0.03 (+0.51%) | 19,307,251 |
| 14 May 2018 | CNY | 5.82 | 5.91 | 5.75 | 5.86 | 5.86 | 0.0 (0.0%) | 19,338,211 |
| 11 May 2018 | CNY | 5.86 | 5.91 | 5.78 | 5.86 | 5.86 | -0.04 (-0.68%) | 24,195,709 |
| 10 May 2018 | CNY | 5.74 | 5.98 | 5.7 | 5.9 | 5.9 | +0.24 (+4.24%) | 47,938,391 |
| 9 May 2018 | CNY | 5.65 | 5.71 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 10,963,469 |
| 8 May 2018 | CNY | 5.6 | 5.7 | 5.57 | 5.69 | 5.69 | +0.07 (+1.25%) | 15,638,876 |
| 7 May 2018 | CNY | 5.58 | 5.63 | 5.53 | 5.62 | 5.62 | +0.06 (+1.08%) | 14,850,905 |
| 4 May 2018 | CNY | 5.43 | 5.62 | 5.43 | 5.56 | 5.56 | +0.08 (+1.46%) | 13,465,479 |
| 3 May 2018 | CNY | 5.44 | 5.5 | 5.4 | 5.48 | 5.48 | +0.05 (+0.92%) | 7,600,100 |
| 2 May 2018 | CNY | 5.51 | 5.51 | 5.39 | 5.43 | 5.43 | -0.08 (-1.45%) | 7,853,476 |
| 27 Apr 2018 | CNY | 5.45 | 5.52 | 5.36 | 5.51 | 5.51 | +0.09 (+1.66%) | 9,097,915 |
| 26 Apr 2018 | CNY | 5.57 | 5.57 | 5.4 | 5.42 | 5.42 | -0.14 (-2.52%) | 10,166,111 |
| 25 Apr 2018 | CNY | 5.49 | 5.62 | 5.45 | 5.56 | 5.56 | +0.06 (+1.09%) | 13,624,625 |
| 24 Apr 2018 | CNY | 5.38 | 5.52 | 5.38 | 5.5 | 5.5 | +0.09 (+1.66%) | 8,864,300 |
| 23 Apr 2018 | CNY | 5.46 | 5.48 | 5.33 | 5.41 | 5.41 | -0.09 (-1.64%) | 10,174,000 |
