| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 6.14 | 6.17 | 6.07 | 6.12 | 6.12 | -0.07 (-1.13%) | 3,689,000 |
| 25 May 2018 | CNY | 6.1 | 6.43 | 6.1 | 6.19 | 6.19 | +0.04 (+0.65%) | 5,226,001 |
| 24 May 2018 | CNY | 6.23 | 6.24 | 6.14 | 6.15 | 6.15 | -0.01 (-0.16%) | 2,455,401 |
| 23 May 2018 | CNY | 6.32 | 6.32 | 6.16 | 6.16 | 6.16 | -0.17 (-2.69%) | 3,474,602 |
| 22 May 2018 | CNY | 6.38 | 6.38 | 6.29 | 6.33 | 6.33 | -0.06 (-0.94%) | 3,942,803 |
| 21 May 2018 | CNY | 6.29 | 6.4 | 6.26 | 6.39 | 6.39 | +0.14 (+2.24%) | 5,769,204 |
| 18 May 2018 | CNY | 6.15 | 6.27 | 6.12 | 6.25 | 6.25 | +0.09 (+1.46%) | 4,289,304 |
| 17 May 2018 | CNY | 6.09 | 6.19 | 6.07 | 6.16 | 6.16 | 0.0 (0.0%) | 3,547,011 |
| 16 May 2018 | CNY | 6.24 | 6.25 | 6.15 | 6.16 | 6.16 | -0.08 (-1.28%) | 4,116,700 |
| 15 May 2018 | CNY | 6.2 | 6.25 | 6.17 | 6.24 | 6.24 | +0.06 (+0.97%) | 3,188,500 |
| 14 May 2018 | CNY | 6.39 | 6.45 | 6.16 | 6.18 | 6.18 | -0.28 (-4.33%) | 9,821,498 |
| 11 May 2018 | CNY | 6.6 | 6.72 | 6.43 | 6.46 | 6.46 | -0.05 (-0.77%) | 7,609,200 |
| 10 May 2018 | CNY | 6.38 | 6.6 | 6.38 | 6.51 | 6.51 | +0.1 (+1.56%) | 7,233,098 |
| 9 May 2018 | CNY | 6.4 | 6.48 | 6.38 | 6.41 | 6.41 | -0.01 (-0.16%) | 3,586,101 |
| 8 May 2018 | CNY | 6.47 | 6.58 | 6.4 | 6.42 | 6.42 | -0.04 (-0.62%) | 7,581,286 |
| 7 May 2018 | CNY | 6.28 | 6.48 | 6.27 | 6.46 | 6.46 | +0.13 (+2.05%) | 8,456,679 |
| 4 May 2018 | CNY | 6.09 | 6.71 | 6.07 | 6.33 | 6.33 | +0.23 (+3.77%) | 12,209,163 |
| 3 May 2018 | CNY | 6.1 | 6.12 | 6.03 | 6.1 | 6.1 | -0.02 (-0.33%) | 4,322,211 |
| 2 May 2018 | CNY | 6.2 | 6.2 | 6.08 | 6.12 | 6.12 | -0.04 (-0.65%) | 2,759,211 |
| 27 Apr 2018 | CNY | 6.15 | 6.18 | 6.07 | 6.16 | 6.16 | 0.0 (0.0%) | 3,336,101 |
| 26 Apr 2018 | CNY | 6.17 | 6.19 | 6.06 | 6.16 | 6.16 | -0.02 (-0.32%) | 4,320,001 |
| 25 Apr 2018 | CNY | 6.29 | 6.29 | 6.14 | 6.18 | 6.18 | -0.12 (-1.90%) | 4,189,251 |
| 24 Apr 2018 | CNY | 6.28 | 6.33 | 6.23 | 6.3 | 6.3 | +0.04 (+0.64%) | 4,017,079 |
| 23 Apr 2018 | CNY | 6.13 | 6.28 | 6.06 | 6.26 | 6.26 | +0.09 (+1.46%) | 5,185,295 |
| 20 Apr 2018 | CNY | 6.21 | 6.21 | 6.07 | 6.17 | 6.17 | -0.06 (-0.96%) | 3,359,420 |
| 19 Apr 2018 | CNY | 6.16 | 6.38 | 6.12 | 6.23 | 6.23 | +0.06 (+0.97%) | 4,063,565 |
| 18 Apr 2018 | CNY | 6.19 | 6.22 | 6.04 | 6.17 | 6.17 | -0.01 (-0.16%) | 3,548,139 |
| 17 Apr 2018 | CNY | 6.18 | 6.19 | 6.04 | 6.18 | 6.18 | 0.0 (0.0%) | 4,572,382 |
| 16 Apr 2018 | CNY | 6.21 | 6.24 | 6.12 | 6.18 | 6.18 | -0.03 (-0.48%) | 2,839,110 |
| 13 Apr 2018 | CNY | 6.36 | 6.42 | 6.18 | 6.21 | 6.21 | -0.15 (-2.36%) | 4,209,087 |
