| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 9.1 | 9.3692 | 9.1 | 9.3308 | 9.3308 | +0.231 (+2.54%) | 1,661,501 |
| 30 May 2018 | CNY | 9.6539 | 9.6539 | 8.8692 | 9.1 | 9.1 | -0.739 (-7.51%) | 3,557,573 |
| 29 May 2018 | CNY | 10.1539 | 10.3615 | 9.7231 | 9.8385 | 9.8385 | -0.346 (-3.40%) | 4,468,483 |
| 28 May 2018 | CNY | 9.9846 | 10.4462 | 9.6846 | 10.1846 | 10.1846 | +0.015 (+0.15%) | 5,132,721 |
| 25 May 2018 | CNY | 9.9923 | 10.3692 | 9.9923 | 10.1692 | 10.1692 | +0.192 (+1.93%) | 3,760,767 |
| 24 May 2018 | CNY | 9.9077 | 10.1077 | 9.8462 | 9.9769 | 9.9769 | -0.015 (-0.15%) | 1,633,769 |
| 23 May 2018 | CNY | 9.9692 | 10.1539 | 9.9692 | 9.9923 | 9.9923 | -0.162 (-1.59%) | 2,094,489 |
| 22 May 2018 | CNY | 10.1077 | 10.1769 | 9.9231 | 10.1539 | 10.1539 | +0.069 (+0.69%) | 2,262,319 |
| 21 May 2018 | CNY | 10 | 10.3 | 9.8846 | 10.0846 | 10.0846 | +0.208 (+2.10%) | 3,172,323 |
| 18 May 2018 | CNY | 9.9154 | 9.9923 | 9.6846 | 9.8769 | 9.8769 | +0.031 (+0.31%) | 2,710,106 |
| 17 May 2018 | CNY | 9.6308 | 9.8846 | 9.5769 | 9.8462 | 9.8462 | +0.185 (+1.91%) | 1,893,703 |
| 16 May 2018 | CNY | 9.8846 | 9.9154 | 9.6 | 9.6615 | 9.6615 | -0.2 (-2.03%) | 1,666,434 |
| 15 May 2018 | CNY | 9.6154 | 9.8846 | 9.5769 | 9.8615 | 9.8615 | +0.254 (+2.64%) | 2,262,088 |
| 14 May 2018 | CNY | 9.5462 | 9.6615 | 9.4692 | 9.6077 | 9.6077 | +0.061 (+0.64%) | 1,402,889 |
| 11 May 2018 | CNY | 9.8846 | 9.8846 | 9.5385 | 9.5462 | 9.5462 | -0.315 (-3.20%) | 2,173,730 |
| 10 May 2018 | CNY | 9.6615 | 9.8692 | 9.6 | 9.8615 | 9.8615 | +0.208 (+2.15%) | 2,741,141 |
| 9 May 2018 | CNY | 9.5769 | 9.8077 | 9.5308 | 9.6539 | 9.6539 | +0.092 (+0.97%) | 2,115,356 |
| 8 May 2018 | CNY | 9.3539 | 9.6 | 9.3539 | 9.5615 | 9.5615 | +0.146 (+1.55%) | 1,922,988 |
| 7 May 2018 | CNY | 9.1923 | 9.4923 | 9.1769 | 9.4154 | 9.4154 | +0.146 (+1.58%) | 1,786,976 |
| 4 May 2018 | CNY | 8.9385 | 9.5769 | 8.9385 | 9.2692 | 9.2692 | +0.185 (+2.03%) | 2,256,205 |
| 3 May 2018 | CNY | 8.8539 | 9.1154 | 8.7154 | 9.0846 | 9.0846 | +0.192 (+2.16%) | 1,262,504 |
| 2 May 2018 | CNY | 8.9077 | 9.0769 | 8.7692 | 8.8923 | 8.8923 | -0.123 (-1.37%) | 802,356 |
| 27 Apr 2018 | CNY | 9.1154 | 9.2077 | 8.9615 | 9.0154 | 9.0154 | -0.077 (-0.85%) | 1,266,502 |
| 26 Apr 2018 | CNY | 9.4539 | 9.4539 | 9.0615 | 9.0923 | 9.0923 | -0.331 (-3.51%) | 1,414,164 |
| 25 Apr 2018 | CNY | 9.3154 | 9.5692 | 9.3077 | 9.4231 | 9.4231 | +0.015 (+0.16%) | 1,352,351 |
| 24 Apr 2018 | CNY | 9 | 9.4539 | 8.8692 | 9.4077 | 9.4077 | +0.377 (+4.17%) | 1,654,992 |
| 23 Apr 2018 | CNY | 9.1308 | 9.1308 | 8.8308 | 9.0308 | 9.0308 | +0.031 (+0.34%) | 1,028,950 |
| 20 Apr 2018 | CNY | 9.4615 | 9.4615 | 8.9846 | 9 | 9 | -0.369 (-3.94%) | 1,990,300 |
| 19 Apr 2018 | CNY | 9.5385 | 9.6 | 9.3308 | 9.3692 | 9.3692 | -0.154 (-1.62%) | 1,498,233 |
| 18 Apr 2018 | CNY | 9.6077 | 9.6769 | 9.1539 | 9.5231 | 9.5231 | -0.008 (-0.08%) | 2,423,098 |
