| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 3.33 | 3.35 | 3.26 | 3.27 | 3.27 | -0.08 (-2.39%) | 1,273,075 |
| 8 Jun 2018 | CNY | 3.36 | 3.38 | 3.29 | 3.35 | 3.35 | -0.04 (-1.18%) | 2,128,311 |
| 7 Jun 2018 | CNY | 3.41 | 3.45 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 2,368,950 |
| 6 Jun 2018 | CNY | 3.35 | 3.43 | 3.33 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,686,529 |
| 5 Jun 2018 | CNY | 3.31 | 3.43 | 3.31 | 3.39 | 3.39 | +0.08 (+2.42%) | 1,706,240 |
| 4 Jun 2018 | CNY | 3.35 | 3.41 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 1,870,444 |
| 1 Jun 2018 | CNY | 3.28 | 3.44 | 3.25 | 3.39 | 3.39 | +0.11 (+3.35%) | 3,463,311 |
| 31 May 2018 | CNY | 3.24 | 3.29 | 3.21 | 3.28 | 3.28 | +0.04 (+1.23%) | 1,977,284 |
| 30 May 2018 | CNY | 3.35 | 3.39 | 3.24 | 3.24 | 3.24 | -0.17 (-4.99%) | 3,391,760 |
| 29 May 2018 | CNY | 3.42 | 3.49 | 3.37 | 3.41 | 3.41 | +0.04 (+1.19%) | 2,691,700 |
| 28 May 2018 | CNY | 3.45 | 3.49 | 3.36 | 3.37 | 3.37 | -0.12 (-3.44%) | 2,903,565 |
| 25 May 2018 | CNY | 3.6 | 3.65 | 3.43 | 3.49 | 3.49 | -0.05 (-1.41%) | 5,077,676 |
| 24 May 2018 | CNY | 3.4 | 3.54 | 3.38 | 3.54 | 3.54 | +0.17 (+5.04%) | 2,418,891 |
| 23 May 2018 | CNY | 3.45 | 3.48 | 3.37 | 3.37 | 3.37 | -0.11 (-3.16%) | 4,059,152 |
| 22 May 2018 | CNY | 3.49 | 3.53 | 3.45 | 3.48 | 3.48 | -0.04 (-1.14%) | 5,548,426 |
| 21 May 2018 | CNY | 3.47 | 3.52 | 3.45 | 3.52 | 3.52 | +0.17 (+5.07%) | 10,818,412 |
| 18 May 2018 | CNY | 3.21 | 3.35 | 3.21 | 3.35 | 3.35 | +0.16 (+5.02%) | 4,245,343 |
| 17 May 2018 | CNY | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 1,469,397 |
| 16 May 2018 | CNY | 3.2 | 3.24 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 2,102,046 |
| 15 May 2018 | CNY | 3.2 | 3.22 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 1,187,904 |
| 14 May 2018 | CNY | 3.29 | 3.29 | 3.19 | 3.2 | 3.2 | -0.07 (-2.14%) | 2,048,183 |
| 11 May 2018 | CNY | 3.24 | 3.33 | 3.21 | 3.27 | 3.27 | +0.05 (+1.55%) | 3,448,630 |
| 10 May 2018 | CNY | 3.23 | 3.27 | 3.18 | 3.22 | 3.22 | -0.02 (-0.62%) | 2,887,830 |
| 9 May 2018 | CNY | 3.26 | 3.26 | 3.19 | 3.24 | 3.24 | 0.0 (0.0%) | 1,623,981 |
| 8 May 2018 | CNY | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 2,288,620 |
| 7 May 2018 | CNY | 3.17 | 3.24 | 3.16 | 3.23 | 3.23 | +0.07 (+2.22%) | 3,974,070 |
| 4 May 2018 | CNY | 3.15 | 3.19 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 2,532,600 |
| 3 May 2018 | CNY | 3.16 | 3.18 | 3.05 | 3.18 | 3.18 | +0.01 (+0.32%) | 4,979,900 |
| 2 May 2018 | CNY | 3.27 | 3.28 | 3.15 | 3.17 | 3.17 | -0.1 (-3.06%) | 3,866,587 |
| 27 Apr 2018 | CNY | 3.31 | 3.35 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 2,752,510 |
