| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 8.9333 | 9.325 | 8.8917 | 9.2333 | 9.2333 | +0.317 (+3.55%) | 3,281,210 |
| 30 May 2018 | CNY | 9.1583 | 9.2333 | 8.85 | 8.9167 | 8.9167 | -0.417 (-4.46%) | 2,634,145 |
| 29 May 2018 | CNY | 9.425 | 9.4833 | 9.3167 | 9.3333 | 9.3333 | -0.05 (-0.53%) | 1,303,944 |
| 28 May 2018 | CNY | 9.7 | 9.7 | 9.3583 | 9.3833 | 9.3833 | -0.425 (-4.33%) | 2,535,855 |
| 25 May 2018 | CNY | 9.875 | 9.9167 | 9.7917 | 9.8083 | 9.8083 | -0.042 (-0.42%) | 1,856,340 |
| 24 May 2018 | CNY | 9.9167 | 9.9333 | 9.775 | 9.85 | 9.85 | +0.008 (+0.08%) | 1,796,008 |
| 23 May 2018 | CNY | 10.0833 | 10.0833 | 9.8333 | 9.8417 | 9.8417 | -0.242 (-2.40%) | 2,781,266 |
| 22 May 2018 | CNY | 9.9333 | 10.1 | 9.8667 | 10.0833 | 10.0833 | +0.167 (+1.68%) | 4,421,168 |
| 21 May 2018 | CNY | 9.7667 | 9.95 | 9.75 | 9.9167 | 9.9167 | +0.2 (+2.06%) | 4,442,170 |
| 18 May 2018 | CNY | 9.7583 | 9.7917 | 9.575 | 9.7167 | 9.7167 | -0.058 (-0.60%) | 2,191,898 |
| 17 May 2018 | CNY | 9.575 | 9.9 | 9.575 | 9.775 | 9.775 | +0.158 (+1.65%) | 3,120,534 |
| 16 May 2018 | CNY | 9.7667 | 9.8417 | 9.6 | 9.6167 | 9.6167 | -0.233 (-2.37%) | 2,144,802 |
| 15 May 2018 | CNY | 9.7667 | 9.8667 | 9.65 | 9.85 | 9.85 | +0.133 (+1.37%) | 3,525,717 |
| 14 May 2018 | CNY | 9.4333 | 9.75 | 9.4333 | 9.7167 | 9.7167 | +0.15 (+1.57%) | 2,964,553 |
| 11 May 2018 | CNY | 9.85 | 9.85 | 9.5417 | 9.5667 | 9.5667 | -0.275 (-2.79%) | 2,906,980 |
| 10 May 2018 | CNY | 9.5917 | 9.9583 | 9.5417 | 9.8417 | 9.8417 | +0.2 (+2.07%) | 4,271,024 |
| 9 May 2018 | CNY | 9.4917 | 9.875 | 9.3917 | 9.6417 | 9.6417 | +0.192 (+2.03%) | 3,671,871 |
| 8 May 2018 | CNY | 9.3833 | 9.5417 | 9.325 | 9.45 | 9.45 | +0.075 (+0.80%) | 1,750,866 |
| 7 May 2018 | CNY | 9.1917 | 9.5667 | 9.1917 | 9.375 | 9.375 | +0.2 (+2.18%) | 2,094,451 |
| 4 May 2018 | CNY | 9.1917 | 9.25 | 9.1417 | 9.175 | 9.175 | -0.05 (-0.54%) | 908,013 |
| 3 May 2018 | CNY | 9.1333 | 9.225 | 8.9583 | 9.225 | 9.225 | +0.108 (+1.19%) | 1,426,958 |
| 2 May 2018 | CNY | 9.175 | 9.2417 | 9.075 | 9.1167 | 9.1167 | -0.058 (-0.64%) | 984,864 |
| 27 Apr 2018 | CNY | 9.1583 | 9.25 | 9.1167 | 9.175 | 9.175 | +0.058 (+0.64%) | 1,069,378 |
| 26 Apr 2018 | CNY | 9.3833 | 9.4333 | 9.0833 | 9.1167 | 9.1167 | -0.258 (-2.76%) | 1,894,924 |
| 25 Apr 2018 | CNY | 9.3167 | 9.4083 | 9.2667 | 9.375 | 9.375 | -0.083 (-0.88%) | 1,621,008 |
| 24 Apr 2018 | CNY | 9.2167 | 9.5 | 9.1917 | 9.4583 | 9.4583 | +0.267 (+2.90%) | 1,825,681 |
| 23 Apr 2018 | CNY | 9.2167 | 9.35 | 9.1083 | 9.1917 | 9.1917 | -0.025 (-0.27%) | 1,368,724 |
| 20 Apr 2018 | CNY | 9.5083 | 9.525 | 9.175 | 9.2167 | 9.2167 | -0.317 (-3.32%) | 2,431,724 |
| 19 Apr 2018 | CNY | 9.7083 | 9.7083 | 9.5083 | 9.5333 | 9.5333 | -0.133 (-1.38%) | 2,290,922 |
| 18 Apr 2018 | CNY | 9.5833 | 9.7167 | 9.4167 | 9.6667 | 9.6667 | +0.083 (+0.87%) | 2,415,079 |
