| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 5.4276 | 5.4276 | 5.3862 | 5.3931 | 5.3931 | +0.021 (+0.39%) | 2,168,258 |
| 1 Jun 2018 | CNY | 5.4483 | 5.4828 | 5.3517 | 5.3724 | 5.3724 | -0.097 (-1.77%) | 3,382,996 |
| 31 May 2018 | CNY | 5.5448 | 5.5517 | 5.4069 | 5.469 | 5.469 | +0.041 (+0.76%) | 3,299,256 |
| 30 May 2018 | CNY | 5.7103 | 5.7103 | 5.3793 | 5.4276 | 5.4276 | -0.283 (-4.95%) | 7,294,319 |
| 29 May 2018 | CNY | 6 | 6.0276 | 5.7035 | 5.7103 | 5.7103 | -0.255 (-4.28%) | 7,647,691 |
| 28 May 2018 | CNY | 5.9448 | 6.0207 | 5.7793 | 5.9655 | 5.9655 | +0.035 (+0.58%) | 6,857,695 |
| 25 May 2018 | CNY | 5.9724 | 6.1103 | 5.9103 | 5.931 | 5.931 | +0.034 (+0.58%) | 7,828,078 |
| 24 May 2018 | CNY | 5.8828 | 5.9862 | 5.869 | 5.8966 | 5.8966 | +0.021 (+0.35%) | 4,363,284 |
| 23 May 2018 | CNY | 5.9655 | 6 | 5.8621 | 5.8759 | 5.8759 | -0.172 (-2.85%) | 6,050,494 |
| 22 May 2018 | CNY | 5.9862 | 6.1931 | 5.9035 | 6.0483 | 6.0483 | +0.062 (+1.04%) | 13,540,189 |
| 21 May 2018 | CNY | 5.731 | 6.069 | 5.731 | 5.9862 | 5.9862 | +0.276 (+4.83%) | 10,928,210 |
| 18 May 2018 | CNY | 5.7035 | 5.7517 | 5.6345 | 5.7103 | 5.7103 | +0.062 (+1.10%) | 3,457,604 |
| 17 May 2018 | CNY | 5.7793 | 5.7862 | 5.6414 | 5.6483 | 5.6483 | -0.103 (-1.80%) | 4,309,566 |
| 16 May 2018 | CNY | 5.8345 | 5.8483 | 5.731 | 5.7517 | 5.7517 | -0.076 (-1.30%) | 3,805,137 |
| 15 May 2018 | CNY | 5.8276 | 5.8414 | 5.7655 | 5.8276 | 5.8276 | +0.062 (+1.08%) | 3,815,957 |
| 14 May 2018 | CNY | 6.0138 | 6.0621 | 5.7517 | 5.7655 | 5.7655 | -0.207 (-3.46%) | 6,383,211 |
| 11 May 2018 | CNY | 6.0966 | 6.1448 | 5.9379 | 5.9724 | 5.9724 | -0.241 (-3.88%) | 8,621,224 |
| 10 May 2018 | CNY | 6.1035 | 6.3172 | 6 | 6.2138 | 6.2138 | +0.145 (+2.39%) | 9,765,716 |
| 10 May 2018 |
|
|||||||
| 9 May 2018 | CNY | 6.0975 | 6.1403 | 6.0071 | 6.069 | 6.069 | -0.009 (-0.16%) | 13,049,483 |
| 8 May 2018 | CNY | 5.874 | 6.1213 | 5.8407 | 6.0785 | 6.0785 | +0.214 (+3.65%) | 9,317,533 |
| 7 May 2018 | CNY | 5.8121 | 5.8787 | 5.7836 | 5.8645 | 5.8645 | +0.081 (+1.40%) | 5,217,564 |
| 4 May 2018 | CNY | 5.8169 | 5.8407 | 5.7741 | 5.7836 | 5.7836 | -0.033 (-0.57%) | 3,299,243 |
| 3 May 2018 | CNY | 5.7075 | 5.8216 | 5.6742 | 5.8169 | 5.8169 | +0.143 (+2.51%) | 5,800,791 |
| 2 May 2018 | CNY | 5.7313 | 5.7408 | 5.6171 | 5.6742 | 5.6742 | -0.019 (-0.33%) | 3,884,993 |
| 27 Apr 2018 | CNY | 5.6219 | 5.7218 | 5.5933 | 5.6932 | 5.6932 | +0.071 (+1.27%) | 5,692,512 |
| 26 Apr 2018 | CNY | 5.8977 | 5.8977 | 5.6029 | 5.6219 | 5.6219 | -0.342 (-5.74%) | 15,060,314 |
| 25 Apr 2018 | CNY | 5.9929 | 6.0262 | 5.9548 | 5.9643 | 5.9643 | -0.071 (-1.18%) | 5,856,303 |
| 24 Apr 2018 | CNY | 5.9453 | 6.069 | 5.912 | 6.0357 | 6.0357 | +0.009 (+0.16%) | 8,266,189 |
| 23 Apr 2018 | CNY | 6.2782 | 6.2973 | 5.9215 | 6.0262 | 6.0262 | -0.143 (-2.31%) | 13,446,002 |
| 20 Apr 2018 | CNY | 6.1165 | 6.2307 | 6.0071 | 6.1689 | 6.1689 | +0.019 (+0.31%) | 12,970,417 |
