| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 7.66 | 7.84 | 7.55 | 7.59 | 7.59 | -0.12 (-1.56%) | 6,030,520 |
| 31 May 2018 | CNY | 7.8 | 7.84 | 7.65 | 7.71 | 7.71 | +0.11 (+1.45%) | 5,944,400 |
| 30 May 2018 | CNY | 8.08 | 8.09 | 7.59 | 7.6 | 7.6 | -0.64 (-7.77%) | 12,294,700 |
| 29 May 2018 | CNY | 8.5 | 8.51 | 8.15 | 8.24 | 8.24 | -0.22 (-2.60%) | 11,802,133 |
| 28 May 2018 | CNY | 8.56 | 8.63 | 8.4 | 8.46 | 8.46 | -0.02 (-0.24%) | 6,083,900 |
| 25 May 2018 | CNY | 8.58 | 8.76 | 8.47 | 8.48 | 8.48 | -0.11 (-1.28%) | 7,334,500 |
| 24 May 2018 | CNY | 8.68 | 8.73 | 8.58 | 8.59 | 8.59 | -0.06 (-0.69%) | 7,904,836 |
| 23 May 2018 | CNY | 8.65 | 8.69 | 8.55 | 8.65 | 8.65 | -0.04 (-0.46%) | 7,921,103 |
| 22 May 2018 | CNY | 8.63 | 8.86 | 8.55 | 8.69 | 8.69 | +0.16 (+1.88%) | 14,072,555 |
| 21 May 2018 | CNY | 8.47 | 8.55 | 8.47 | 8.53 | 8.53 | +0.14 (+1.67%) | 5,539,755 |
| 18 May 2018 | CNY | 8.48 | 8.5 | 8.32 | 8.39 | 8.39 | -0.06 (-0.71%) | 5,251,419 |
| 17 May 2018 | CNY | 8.51 | 8.58 | 8.44 | 8.45 | 8.45 | -0.1 (-1.17%) | 4,513,300 |
| 16 May 2018 | CNY | 8.53 | 8.88 | 8.43 | 8.55 | 8.55 | +0.01 (+0.12%) | 7,803,782 |
| 15 May 2018 | CNY | 8.5 | 8.54 | 8.43 | 8.54 | 8.54 | +0.06 (+0.71%) | 4,298,819 |
| 14 May 2018 | CNY | 8.6 | 8.7 | 8.42 | 8.48 | 8.48 | -0.18 (-2.08%) | 6,981,201 |
| 11 May 2018 | CNY | 8.84 | 8.87 | 8.66 | 8.66 | 8.66 | -0.2 (-2.26%) | 6,391,100 |
| 10 May 2018 | CNY | 8.82 | 8.97 | 8.81 | 8.86 | 8.86 | +0.04 (+0.45%) | 6,774,355 |
| 9 May 2018 | CNY | 8.87 | 8.93 | 8.77 | 8.82 | 8.82 | -0.08 (-0.90%) | 6,393,427 |
| 8 May 2018 | CNY | 8.74 | 8.9 | 8.74 | 8.9 | 8.9 | +0.15 (+1.71%) | 8,248,600 |
| 7 May 2018 | CNY | 8.66 | 8.79 | 8.65 | 8.75 | 8.75 | +0.05 (+0.57%) | 5,997,900 |
| 4 May 2018 | CNY | 8.78 | 8.88 | 8.66 | 8.7 | 8.7 | -0.11 (-1.25%) | 6,408,100 |
| 3 May 2018 | CNY | 8.67 | 8.85 | 8.45 | 8.81 | 8.81 | +0.14 (+1.61%) | 8,834,702 |
| 2 May 2018 | CNY | 8.9 | 8.93 | 8.64 | 8.67 | 8.67 | -0.22 (-2.47%) | 6,662,002 |
| 27 Apr 2018 | CNY | 8.73 | 8.89 | 8.4 | 8.89 | 8.89 | +0.06 (+0.68%) | 13,171,267 |
| 26 Apr 2018 | CNY | 9.14 | 9.23 | 8.79 | 8.83 | 8.83 | -0.32 (-3.50%) | 12,779,065 |
| 25 Apr 2018 | CNY | 9.38 | 9.38 | 9.12 | 9.15 | 9.15 | -0.23 (-2.45%) | 14,347,900 |
| 24 Apr 2018 | CNY | 9.28 | 9.44 | 9.2 | 9.38 | 9.38 | 0.0 (0.0%) | 14,912,004 |
| 23 Apr 2018 | CNY | 10 | 10 | 9.11 | 9.38 | 9.38 | -0.7 (-6.94%) | 34,422,057 |
| 20 Apr 2018 | CNY | 10.05 | 10.3 | 9.86 | 10.08 | 10.08 | +0.03 (+0.30%) | 36,602,628 |
| 19 Apr 2018 | CNY | 9.53 | 10.19 | 9.45 | 10.05 | 10.05 | +0.43 (+4.47%) | 38,338,133 |
