| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 8.0857 | 8.1429 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 2,168,619 |
| 11 Jun 2018 | CNY | 8.1357 | 8.1643 | 8.0357 | 8.1 | 8.1 | -0.086 (-1.05%) | 1,542,730 |
| 8 Jun 2018 | CNY | 8.3286 | 8.3571 | 8.0714 | 8.1857 | 8.1857 | -0.143 (-1.72%) | 2,613,870 |
| 7 Jun 2018 | CNY | 8.4071 | 8.4643 | 8.2929 | 8.3286 | 8.3286 | -0.086 (-1.02%) | 1,833,510 |
| 6 Jun 2018 | CNY | 8.4643 | 8.4714 | 8.3643 | 8.4143 | 8.4143 | +0.043 (+0.51%) | 2,068,038 |
| 5 Jun 2018 | CNY | 8.2071 | 8.3857 | 8.1786 | 8.3714 | 8.3714 | +0.15 (+1.82%) | 2,749,003 |
| 4 Jun 2018 | CNY | 8.35 | 8.3571 | 8.1571 | 8.2214 | 8.2214 | -0.064 (-0.78%) | 2,638,564 |
| 1 Jun 2018 | CNY | 8.5857 | 8.5857 | 8.0786 | 8.2857 | 8.2857 | -0.314 (-3.65%) | 5,593,420 |
| 31 May 2018 | CNY | 8.5786 | 8.6857 | 8.4286 | 8.6 | 8.6 | +0.1 (+1.18%) | 5,196,590 |
| 30 May 2018 | CNY | 8.9714 | 9.0143 | 8.4 | 8.5 | 8.5 | -0.836 (-8.95%) | 10,511,603 |
| 29 May 2018 | CNY | 9.1857 | 9.7286 | 9.1857 | 9.3357 | 9.3357 | +0.093 (+1.00%) | 14,932,719 |
| 28 May 2018 | CNY | 9.2 | 9.3 | 9 | 9.2429 | 9.2429 | +0.043 (+0.47%) | 5,030,401 |
| 25 May 2018 | CNY | 9.2714 | 9.2714 | 9.1214 | 9.2 | 9.2 | -0.1 (-1.08%) | 5,879,785 |
| 24 May 2018 | CNY | 8.9714 | 9.3643 | 8.9714 | 9.3 | 9.3 | +0.3 (+3.33%) | 7,365,085 |
| 23 May 2018 | CNY | 9.1857 | 9.2286 | 8.9929 | 9 | 9 | -0.186 (-2.02%) | 3,983,630 |
| 22 May 2018 | CNY | 9.1071 | 9.25 | 9.0786 | 9.1857 | 9.1857 | +0.1 (+1.10%) | 4,919,460 |
| 21 May 2018 | CNY | 8.9286 | 9.1 | 8.9143 | 9.0857 | 9.0857 | +0.221 (+2.50%) | 4,590,040 |
| 18 May 2018 | CNY | 8.9429 | 9 | 8.6143 | 8.8643 | 8.8643 | -0.129 (-1.43%) | 3,985,051 |
| 17 May 2018 | CNY | 9.1214 | 9.1214 | 8.9429 | 8.9929 | 8.9929 | -0.079 (-0.87%) | 3,095,330 |
| 16 May 2018 | CNY | 9 | 9.2357 | 8.9429 | 9.0714 | 9.0714 | +0.014 (+0.16%) | 5,736,290 |
| 15 May 2018 | CNY | 8.9929 | 9.0643 | 8.8929 | 9.0571 | 9.0571 | +0.021 (+0.24%) | 3,576,510 |
| 14 May 2018 | CNY | 8.9714 | 9.0571 | 8.8571 | 9.0357 | 9.0357 | +0.086 (+0.96%) | 3,347,470 |
| 11 May 2018 | CNY | 9.2857 | 9.3214 | 8.9357 | 8.95 | 8.95 | -0.314 (-3.39%) | 7,358,120 |
| 10 May 2018 | CNY | 9.3643 | 9.4286 | 9.2286 | 9.2643 | 9.2643 | -0.086 (-0.92%) | 6,555,372 |
| 9 May 2018 | CNY | 9.1857 | 9.3571 | 9.1357 | 9.35 | 9.35 | +0.164 (+1.79%) | 6,882,604 |
| 8 May 2018 | CNY | 9.3286 | 9.3429 | 9.0857 | 9.1857 | 9.1857 | -0.129 (-1.38%) | 8,687,373 |
| 7 May 2018 | CNY | 9.3571 | 9.4429 | 9.2357 | 9.3143 | 9.3143 | +0.093 (+1.01%) | 12,133,459 |
| 4 May 2018 | CNY | 8.8357 | 9.3571 | 8.8286 | 9.2214 | 9.2214 | +0.286 (+3.20%) | 10,728,769 |
| 3 May 2018 | CNY | 9.0429 | 9.0643 | 8.7214 | 8.9357 | 8.9357 | -0.143 (-1.57%) | 6,511,981 |
| 2 May 2018 | CNY | 9.0643 | 9.25 | 8.9571 | 9.0786 | 9.0786 | -0.057 (-0.63%) | 7,949,620 |
