| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 6.76 | 6.8 | 6.61 | 6.62 | 6.62 | -0.12 (-1.78%) | 2,487,220 |
| 6 Jun 2018 | CNY | 6.8 | 6.8 | 6.71 | 6.74 | 6.74 | -0.07 (-1.03%) | 2,397,660 |
| 5 Jun 2018 | CNY | 6.7 | 6.82 | 6.67 | 6.81 | 6.81 | +0.11 (+1.64%) | 2,981,208 |
| 4 Jun 2018 | CNY | 6.7 | 6.76 | 6.66 | 6.7 | 6.7 | +0.01 (+0.15%) | 1,446,604 |
| 1 Jun 2018 | CNY | 6.66 | 6.73 | 6.62 | 6.69 | 6.69 | 0.0 (0.0%) | 2,182,525 |
| 31 May 2018 | CNY | 6.67 | 6.74 | 6.6 | 6.69 | 6.69 | +0.07 (+1.06%) | 2,686,494 |
| 30 May 2018 | CNY | 6.8 | 6.82 | 6.53 | 6.62 | 6.62 | -0.3 (-4.34%) | 5,534,735 |
| 29 May 2018 | CNY | 6.99 | 7.05 | 6.88 | 6.92 | 6.92 | -0.05 (-0.72%) | 3,904,475 |
| 28 May 2018 | CNY | 7.07 | 7.12 | 6.95 | 6.97 | 6.97 | -0.13 (-1.83%) | 3,456,994 |
| 25 May 2018 | CNY | 7.17 | 7.18 | 7.09 | 7.1 | 7.1 | -0.09 (-1.25%) | 3,122,498 |
| 24 May 2018 | CNY | 7.15 | 7.24 | 7.13 | 7.19 | 7.19 | 0.0 (0.0%) | 3,062,014 |
| 23 May 2018 | CNY | 7.36 | 7.37 | 7.18 | 7.19 | 7.19 | -0.24 (-3.23%) | 6,345,269 |
| 22 May 2018 | CNY | 7.3 | 7.65 | 7.2 | 7.43 | 7.43 | +0.13 (+1.78%) | 7,669,372 |
| 21 May 2018 | CNY | 7.15 | 7.34 | 7.15 | 7.3 | 7.3 | +0.15 (+2.10%) | 4,978,536 |
| 18 May 2018 | CNY | 7.07 | 7.16 | 7.05 | 7.15 | 7.15 | +0.08 (+1.13%) | 2,666,080 |
| 17 May 2018 | CNY | 7.06 | 7.1 | 7.05 | 7.07 | 7.07 | 0.0 (0.0%) | 2,024,619 |
| 16 May 2018 | CNY | 7.16 | 7.16 | 7.05 | 7.07 | 7.07 | -0.1 (-1.39%) | 2,954,580 |
| 15 May 2018 | CNY | 7.08 | 7.19 | 7.06 | 7.17 | 7.17 | +0.06 (+0.84%) | 2,847,398 |
| 14 May 2018 | CNY | 7.19 | 7.27 | 7.11 | 7.11 | 7.11 | -0.02 (-0.28%) | 3,541,517 |
| 11 May 2018 | CNY | 7.28 | 7.29 | 7.1 | 7.13 | 7.13 | -0.16 (-2.19%) | 4,171,660 |
| 10 May 2018 | CNY | 7.26 | 7.31 | 7.21 | 7.29 | 7.29 | +0.05 (+0.69%) | 4,987,040 |
| 9 May 2018 | CNY | 7.11 | 7.32 | 7.08 | 7.24 | 7.24 | +0.13 (+1.83%) | 6,711,229 |
| 8 May 2018 | CNY | 7.11 | 7.16 | 7.05 | 7.11 | 7.11 | -0.02 (-0.28%) | 4,249,191 |
| 7 May 2018 | CNY | 7.02 | 7.16 | 7.01 | 7.13 | 7.13 | +0.13 (+1.86%) | 3,915,881 |
| 4 May 2018 | CNY | 7.05 | 7.11 | 6.95 | 7 | 7 | -0.09 (-1.27%) | 3,471,940 |
| 3 May 2018 | CNY | 6.92 | 7.11 | 6.87 | 7.09 | 7.09 | +0.14 (+2.01%) | 4,141,921 |
| 2 May 2018 | CNY | 7.09 | 7.13 | 6.91 | 6.95 | 6.95 | -0.15 (-2.11%) | 4,661,680 |
| 27 Apr 2018 | CNY | 7.41 | 7.45 | 6.91 | 7.1 | 7.1 | -0.38 (-5.08%) | 11,296,196 |
| 26 Apr 2018 | CNY | 7.69 | 7.69 | 7.45 | 7.48 | 7.48 | -0.22 (-2.86%) | 9,028,529 |
| 25 Apr 2018 | CNY | 7.25 | 7.7 | 7.2 | 7.7 | 7.7 | +0.4 (+5.48%) | 14,228,622 |
