| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 3.1 | 3.1333 | 3.1 | 3.1333 | 3.1333 | +0.033 (+1.07%) | 1,493,850 |
| 4 Jun 2018 | CNY | 3.1167 | 3.1417 | 3.1 | 3.1 | 3.1 | -0.017 (-0.54%) | 1,715,040 |
| 1 Jun 2018 | CNY | 3.1417 | 3.1583 | 3.1083 | 3.1167 | 3.1167 | -0.042 (-1.32%) | 1,867,831 |
| 31 May 2018 | CNY | 3.1083 | 3.1583 | 3.0917 | 3.1583 | 3.1583 | +0.067 (+2.15%) | 3,781,902 |
| 30 May 2018 | CNY | 3.175 | 3.2 | 3.0833 | 3.0917 | 3.0917 | -0.125 (-3.89%) | 4,040,980 |
| 29 May 2018 | CNY | 3.225 | 3.25 | 3.2083 | 3.2167 | 3.2167 | -0.008 (-0.26%) | 1,974,338 |
| 28 May 2018 | CNY | 3.275 | 3.2833 | 3.1917 | 3.225 | 3.225 | -0.05 (-1.53%) | 2,802,366 |
| 25 May 2018 | CNY | 3.3 | 3.325 | 3.275 | 3.275 | 3.275 | -0.05 (-1.50%) | 2,237,466 |
| 24 May 2018 | CNY | 3.35 | 3.35 | 3.3167 | 3.325 | 3.325 | -0.025 (-0.75%) | 2,647,920 |
| 23 May 2018 | CNY | 3.35 | 3.4 | 3.3417 | 3.35 | 3.35 | 0.0 (0.0%) | 5,467,561 |
| 22 May 2018 | CNY | 3.35 | 3.3583 | 3.3333 | 3.35 | 3.35 | 0.0 (0.0%) | 2,684,460 |
| 21 May 2018 | CNY | 3.35 | 3.3667 | 3.3417 | 3.35 | 3.35 | +0.017 (+0.50%) | 4,084,561 |
| 18 May 2018 | CNY | 3.2917 | 3.3417 | 3.2917 | 3.3333 | 3.3333 | +0.025 (+0.76%) | 3,068,040 |
| 17 May 2018 | CNY | 3.2833 | 3.325 | 3.2667 | 3.3083 | 3.3083 | +0.017 (+0.50%) | 2,415,600 |
| 16 May 2018 | CNY | 3.3 | 3.3083 | 3.275 | 3.2917 | 3.2917 | -0.017 (-0.50%) | 1,951,282 |
| 15 May 2018 | CNY | 3.2667 | 3.3083 | 3.25 | 3.3083 | 3.3083 | +0.05 (+1.53%) | 2,138,460 |
| 14 May 2018 | CNY | 3.3 | 3.3083 | 3.25 | 3.2583 | 3.2583 | -0.042 (-1.26%) | 2,186,140 |
| 11 May 2018 | CNY | 3.325 | 3.3333 | 3.2917 | 3.3 | 3.3 | -0.033 (-1.00%) | 2,049,960 |
| 10 May 2018 | CNY | 3.3 | 3.3583 | 3.2833 | 3.3333 | 3.3333 | +0.042 (+1.26%) | 4,681,132 |
| 9 May 2018 | CNY | 3.3083 | 3.3083 | 3.2833 | 3.2917 | 3.2917 | -0.017 (-0.50%) | 1,965,300 |
| 8 May 2018 | CNY | 3.2917 | 3.3167 | 3.2917 | 3.3083 | 3.3083 | +0.017 (+0.50%) | 2,503,680 |
| 7 May 2018 | CNY | 3.2833 | 3.3 | 3.2667 | 3.2917 | 3.2917 | +0.025 (+0.77%) | 2,123,602 |
| 4 May 2018 | CNY | 3.25 | 3.2833 | 3.2417 | 3.2667 | 3.2667 | +0.008 (+0.26%) | 2,655,856 |
| 3 May 2018 | CNY | 3.25 | 3.2667 | 3.2083 | 3.2583 | 3.2583 | +0.008 (+0.26%) | 2,409,836 |
| 2 May 2018 | CNY | 3.2667 | 3.2917 | 3.2417 | 3.25 | 3.25 | 0.0 (0.0%) | 2,515,167 |
| 27 Apr 2018 | CNY | 3.2167 | 3.2667 | 3.2167 | 3.25 | 3.25 | +0.025 (+0.78%) | 2,045,740 |
| 26 Apr 2018 | CNY | 3.2583 | 3.275 | 3.2083 | 3.225 | 3.225 | -0.033 (-1.02%) | 2,654,400 |
| 25 Apr 2018 | CNY | 3.225 | 3.2833 | 3.2083 | 3.2583 | 3.2583 | +0.025 (+0.77%) | 2,564,724 |
| 24 Apr 2018 | CNY | 3.1583 | 3.2583 | 3.1583 | 3.2333 | 3.2333 | +0.075 (+2.37%) | 3,048,546 |
| 23 Apr 2018 | CNY | 3.175 | 3.2 | 3.1417 | 3.1583 | 3.1583 | -0.017 (-0.53%) | 2,878,688 |
