| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 5.92 | 5.92 | 5.64 | 5.79 | 5.79 | -0.13 (-2.20%) | 52,826,511 |
| 7 Jun 2018 | CNY | 5.93 | 5.95 | 5.89 | 5.92 | 5.92 | +0.03 (+0.51%) | 20,881,366 |
| 6 Jun 2018 | CNY | 6 | 6.01 | 5.88 | 5.89 | 5.89 | -0.11 (-1.83%) | 31,944,632 |
| 5 Jun 2018 | CNY | 6.06 | 6.07 | 5.97 | 6 | 6 | -0.05 (-0.83%) | 27,530,220 |
| 4 Jun 2018 | CNY | 6.07 | 6.12 | 6.05 | 6.05 | 6.05 | -0.01 (-0.17%) | 17,084,764 |
| 1 Jun 2018 | CNY | 6.11 | 6.15 | 6.03 | 6.06 | 6.06 | -0.06 (-0.98%) | 15,604,103 |
| 31 May 2018 | CNY | 6.1 | 6.15 | 6.09 | 6.12 | 6.12 | +0.05 (+0.82%) | 17,393,907 |
| 30 May 2018 | CNY | 6.2 | 6.2 | 6.06 | 6.07 | 6.07 | -0.19 (-3.04%) | 25,709,600 |
| 29 May 2018 | CNY | 6.4 | 6.4 | 6.23 | 6.26 | 6.26 | -0.16 (-2.49%) | 30,816,541 |
| 28 May 2018 | CNY | 6.51 | 6.53 | 6.39 | 6.42 | 6.42 | -0.12 (-1.83%) | 18,591,903 |
| 25 May 2018 | CNY | 6.59 | 6.61 | 6.52 | 6.54 | 6.54 | -0.05 (-0.76%) | 9,378,700 |
| 24 May 2018 | CNY | 6.65 | 6.68 | 6.58 | 6.59 | 6.59 | -0.06 (-0.90%) | 11,781,681 |
| 23 May 2018 | CNY | 6.65 | 6.7 | 6.63 | 6.65 | 6.65 | 0.0 (0.0%) | 17,177,726 |
| 22 May 2018 | CNY | 6.68 | 6.69 | 6.63 | 6.65 | 6.65 | -0.02 (-0.30%) | 10,782,994 |
| 21 May 2018 | CNY | 6.6 | 6.69 | 6.6 | 6.67 | 6.67 | +0.08 (+1.21%) | 24,675,944 |
| 18 May 2018 | CNY | 6.51 | 6.59 | 6.5 | 6.59 | 6.59 | +0.08 (+1.23%) | 12,238,367 |
| 17 May 2018 | CNY | 6.57 | 6.58 | 6.5 | 6.51 | 6.51 | -0.06 (-0.91%) | 12,256,800 |
| 16 May 2018 | CNY | 6.57 | 6.59 | 6.52 | 6.57 | 6.57 | -0.01 (-0.15%) | 15,939,252 |
| 15 May 2018 | CNY | 6.52 | 6.58 | 6.51 | 6.58 | 6.58 | +0.06 (+0.92%) | 12,356,862 |
| 14 May 2018 | CNY | 6.54 | 6.56 | 6.51 | 6.52 | 6.52 | -0.03 (-0.46%) | 10,556,729 |
| 11 May 2018 | CNY | 6.55 | 6.58 | 6.51 | 6.55 | 6.55 | +0.01 (+0.15%) | 13,104,825 |
| 10 May 2018 | CNY | 6.59 | 6.62 | 6.51 | 6.54 | 6.54 | -0.05 (-0.76%) | 19,161,290 |
| 9 May 2018 | CNY | 6.58 | 6.59 | 6.56 | 6.59 | 6.59 | 0.0 (0.0%) | 9,129,561 |
| 8 May 2018 | CNY | 6.55 | 6.6 | 6.53 | 6.59 | 6.59 | +0.04 (+0.61%) | 12,954,636 |
| 7 May 2018 | CNY | 6.5 | 6.56 | 6.48 | 6.55 | 6.55 | +0.04 (+0.61%) | 13,087,140 |
| 4 May 2018 | CNY | 6.55 | 6.56 | 6.48 | 6.51 | 6.51 | -0.05 (-0.76%) | 15,014,459 |
| 3 May 2018 | CNY | 6.6 | 6.62 | 6.48 | 6.56 | 6.56 | -0.04 (-0.61%) | 19,398,044 |
| 2 May 2018 | CNY | 6.66 | 6.72 | 6.54 | 6.6 | 6.6 | -0.07 (-1.05%) | 22,470,576 |
| 27 Apr 2018 | CNY | 6.58 | 6.69 | 6.53 | 6.67 | 6.67 | +0.12 (+1.83%) | 26,616,092 |
| 26 Apr 2018 | CNY | 6.59 | 6.73 | 6.54 | 6.55 | 6.55 | +0.01 (+0.15%) | 25,842,037 |
