| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 6.2222 | 6.2847 | 6.1458 | 6.2222 | 6.2222 | 0.0 (0.0%) | 4,641,408 |
| 25 May 2018 | CNY | 6.2569 | 6.3056 | 6.1806 | 6.2222 | 6.2222 | -0.042 (-0.67%) | 3,728,514 |
| 24 May 2018 | CNY | 6.1944 | 6.2986 | 6.1319 | 6.2639 | 6.2639 | +0.062 (+1.01%) | 5,710,703 |
| 23 May 2018 | CNY | 6.0486 | 6.25 | 6.0486 | 6.2014 | 6.2014 | +0.132 (+2.17%) | 7,252,585 |
| 22 May 2018 | CNY | 6.0764 | 6.0764 | 6.0139 | 6.0694 | 6.0694 | +0.007 (+0.11%) | 1,161,936 |
| 21 May 2018 | CNY | 6.0278 | 6.0625 | 6 | 6.0625 | 6.0625 | +0.069 (+1.16%) | 1,750,805 |
| 18 May 2018 | CNY | 5.9722 | 6 | 5.9097 | 5.9931 | 5.9931 | +0.028 (+0.47%) | 1,147,969 |
| 17 May 2018 | CNY | 6.0069 | 6.0278 | 5.9444 | 5.9653 | 5.9653 | -0.028 (-0.46%) | 1,182,287 |
| 16 May 2018 | CNY | 6.0139 | 6.0486 | 5.9931 | 5.9931 | 5.9931 | -0.028 (-0.46%) | 1,176,017 |
| 15 May 2018 | CNY | 6.0556 | 6.0833 | 5.9792 | 6.0208 | 6.0208 | -0.049 (-0.80%) | 1,049,356 |
| 14 May 2018 | CNY | 6.0347 | 6.1181 | 6.0347 | 6.0694 | 6.0694 | +0.035 (+0.58%) | 1,202,178 |
| 11 May 2018 | CNY | 6.125 | 6.1319 | 6.0139 | 6.0347 | 6.0347 | -0.097 (-1.59%) | 1,186,941 |
| 10 May 2018 | CNY | 6.0903 | 6.1528 | 6.0625 | 6.1319 | 6.1319 | +0.042 (+0.68%) | 1,045,296 |
| 9 May 2018 | CNY | 6.1042 | 6.1319 | 6.0556 | 6.0903 | 6.0903 | -0.021 (-0.34%) | 1,582,948 |
| 8 May 2018 | CNY | 6.0208 | 6.2083 | 6 | 6.1111 | 6.1111 | +0.083 (+1.38%) | 2,722,000 |
| 7 May 2018 | CNY | 5.9236 | 6.0486 | 5.9236 | 6.0278 | 6.0278 | +0.118 (+2.00%) | 2,250,930 |
| 4 May 2018 | CNY | 5.9306 | 5.9514 | 5.8819 | 5.9097 | 5.9097 | +0.007 (+0.12%) | 1,543,462 |
| 3 May 2018 | CNY | 5.8472 | 5.9097 | 5.8333 | 5.9028 | 5.9028 | +0.014 (+0.24%) | 3,011,904 |
| 2 May 2018 | CNY | 5.9653 | 5.9653 | 5.8264 | 5.8889 | 5.8889 | -0.028 (-0.47%) | 2,746,330 |
| 27 Apr 2018 | CNY | 5.9306 | 6.0208 | 5.9028 | 5.9167 | 5.9167 | -0.021 (-0.35%) | 1,764,001 |
| 26 Apr 2018 | CNY | 6.0625 | 6.0625 | 5.9028 | 5.9375 | 5.9375 | -0.125 (-2.06%) | 1,392,755 |
| 25 Apr 2018 | CNY | 6.0208 | 6.0833 | 6.0208 | 6.0625 | 6.0625 | -0.007 (-0.11%) | 957,553 |
| 24 Apr 2018 | CNY | 6.0208 | 6.0903 | 6 | 6.0694 | 6.0694 | +0.035 (+0.58%) | 1,577,026 |
| 23 Apr 2018 | CNY | 6.0556 | 6.0972 | 5.9861 | 6.0347 | 6.0347 | -0.056 (-0.91%) | 1,788,176 |
| 20 Apr 2018 | CNY | 6.1528 | 6.1528 | 6.0069 | 6.0903 | 6.0903 | -0.062 (-1.02%) | 2,700,698 |
| 19 Apr 2018 | CNY | 6.1944 | 6.1944 | 6.1389 | 6.1528 | 6.1528 | -0.028 (-0.45%) | 1,426,563 |
| 18 Apr 2018 | CNY | 6.2292 | 6.2292 | 6.1111 | 6.1806 | 6.1806 | -0.028 (-0.45%) | 2,147,970 |
| 17 Apr 2018 | CNY | 6.2292 | 6.25 | 6.1736 | 6.2083 | 6.2083 | 0.0 (0.0%) | 1,678,965 |
| 16 Apr 2018 | CNY | 6.2847 | 6.2917 | 6.1806 | 6.2083 | 6.2083 | -0.049 (-0.78%) | 2,351,954 |
| 13 Apr 2018 | CNY | 6.25 | 6.2917 | 6.2014 | 6.2569 | 6.2569 | +0.014 (+0.22%) | 2,203,292 |
