| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 7.1 | 7.12 | 7.03 | 7.03 | 7.03 | -0.09 (-1.26%) | 772,701 |
| 8 Jun 2018 | CNY | 7.3 | 7.3 | 7.11 | 7.12 | 7.12 | -0.17 (-2.33%) | 1,050,300 |
| 7 Jun 2018 | CNY | 7.44 | 7.45 | 7.28 | 7.29 | 7.29 | -0.14 (-1.88%) | 1,839,500 |
| 6 Jun 2018 | CNY | 7.28 | 7.5 | 7.24 | 7.43 | 7.43 | +0.13 (+1.78%) | 2,079,300 |
| 5 Jun 2018 | CNY | 7.2 | 7.32 | 7.19 | 7.3 | 7.3 | +0.04 (+0.55%) | 1,832,700 |
| 4 Jun 2018 | CNY | 7.37 | 7.37 | 7.2 | 7.26 | 7.26 | -0.02 (-0.27%) | 710,500 |
| 1 Jun 2018 | CNY | 7.36 | 7.41 | 7.23 | 7.28 | 7.28 | -0.13 (-1.75%) | 1,081,100 |
| 31 May 2018 | CNY | 7.29 | 7.47 | 7.15 | 7.41 | 7.41 | +0.22 (+3.06%) | 2,418,300 |
| 30 May 2018 | CNY | 7.79 | 7.79 | 7.06 | 7.19 | 7.19 | -0.65 (-8.29%) | 2,944,283 |
| 29 May 2018 | CNY | 7.96 | 7.97 | 7.83 | 7.84 | 7.84 | -0.16 (-2%) | 943,321 |
| 28 May 2018 | CNY | 8.04 | 8.06 | 7.89 | 8 | 8 | -0.03 (-0.37%) | 1,494,400 |
| 25 May 2018 | CNY | 8.11 | 8.13 | 8.01 | 8.03 | 8.03 | -0.08 (-0.99%) | 1,288,183 |
| 24 May 2018 | CNY | 8.19 | 8.2 | 8.08 | 8.11 | 8.11 | -0.09 (-1.10%) | 1,643,004 |
| 23 May 2018 | CNY | 8.25 | 8.29 | 8.17 | 8.2 | 8.2 | -0.05 (-0.61%) | 2,202,400 |
| 22 May 2018 | CNY | 8.2 | 8.25 | 8.17 | 8.25 | 8.25 | +0.04 (+0.49%) | 1,286,642 |
| 21 May 2018 | CNY | 8.23 | 8.26 | 8.19 | 8.21 | 8.21 | +0.06 (+0.74%) | 1,239,900 |
| 18 May 2018 | CNY | 8.04 | 8.17 | 8.04 | 8.15 | 8.15 | +0.04 (+0.49%) | 1,034,705 |
| 17 May 2018 | CNY | 8.19 | 8.22 | 8.1 | 8.11 | 8.11 | -0.07 (-0.86%) | 729,300 |
| 16 May 2018 | CNY | 8.21 | 8.31 | 8.12 | 8.18 | 8.18 | -0.06 (-0.73%) | 1,679,001 |
| 15 May 2018 | CNY | 8.2 | 8.25 | 8.06 | 8.24 | 8.24 | +0.04 (+0.49%) | 1,574,251 |
| 14 May 2018 | CNY | 8.27 | 8.31 | 8.18 | 8.2 | 8.2 | -0.07 (-0.85%) | 991,425 |
| 11 May 2018 | CNY | 8.25 | 8.38 | 8.25 | 8.27 | 8.27 | -0.02 (-0.24%) | 1,275,425 |
| 10 May 2018 | CNY | 8.22 | 8.35 | 8.18 | 8.29 | 8.29 | +0.07 (+0.85%) | 1,460,500 |
| 9 May 2018 | CNY | 8.18 | 8.23 | 8.17 | 8.22 | 8.22 | +0.01 (+0.12%) | 875,601 |
| 8 May 2018 | CNY | 8.23 | 8.25 | 8.16 | 8.21 | 8.21 | +0.01 (+0.12%) | 877,002 |
| 7 May 2018 | CNY | 8.12 | 8.23 | 8.12 | 8.2 | 8.2 | +0.08 (+0.99%) | 1,227,369 |
| 4 May 2018 | CNY | 8.1 | 8.14 | 8.04 | 8.12 | 8.12 | +0.01 (+0.12%) | 801,619 |
| 3 May 2018 | CNY | 8.03 | 8.13 | 8 | 8.11 | 8.11 | +0.04 (+0.50%) | 1,032,780 |
| 2 May 2018 | CNY | 8.12 | 8.12 | 8.02 | 8.07 | 8.07 | -0.02 (-0.25%) | 773,219 |
| 27 Apr 2018 | CNY | 8.17 | 8.18 | 8.04 | 8.09 | 8.09 | +0.01 (+0.12%) | 1,031,555 |
