| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 5.24 | 5.3 | 5.16 | 5.18 | 5.18 | -0.08 (-1.52%) | 7,689,102 |
| 31 May 2018 | CNY | 5.15 | 5.27 | 5.13 | 5.26 | 5.26 | +0.06 (+1.15%) | 10,074,530 |
| 30 May 2018 | CNY | 5.13 | 5.36 | 5.06 | 5.2 | 5.2 | +0.02 (+0.39%) | 15,642,806 |
| 29 May 2018 | CNY | 5.18 | 5.23 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 3,810,440 |
| 28 May 2018 | CNY | 5.13 | 5.24 | 5.12 | 5.17 | 5.17 | 0.0 (0.0%) | 5,377,920 |
| 25 May 2018 | CNY | 5.23 | 5.27 | 5.14 | 5.17 | 5.17 | -0.08 (-1.52%) | 8,375,500 |
| 24 May 2018 | CNY | 5.25 | 5.3 | 5.24 | 5.25 | 5.25 | -0.03 (-0.57%) | 6,187,702 |
| 23 May 2018 | CNY | 5.36 | 5.38 | 5.27 | 5.28 | 5.28 | -0.1 (-1.86%) | 7,905,188 |
| 22 May 2018 | CNY | 5.42 | 5.42 | 5.35 | 5.38 | 5.38 | -0.02 (-0.37%) | 5,574,938 |
| 21 May 2018 | CNY | 5.39 | 5.4 | 5.36 | 5.4 | 5.4 | +0.05 (+0.93%) | 7,024,904 |
| 18 May 2018 | CNY | 5.32 | 5.36 | 5.25 | 5.35 | 5.35 | +0.03 (+0.56%) | 6,531,122 |
| 17 May 2018 | CNY | 5.46 | 5.46 | 5.29 | 5.32 | 5.32 | -0.12 (-2.21%) | 12,334,400 |
| 16 May 2018 | CNY | 5.49 | 5.53 | 5.4 | 5.44 | 5.44 | -0.07 (-1.27%) | 11,400,060 |
| 15 May 2018 | CNY | 5.53 | 5.58 | 5.43 | 5.51 | 5.51 | -0.01 (-0.18%) | 9,572,800 |
| 14 May 2018 | CNY | 5.45 | 5.57 | 5.41 | 5.52 | 5.52 | +0.05 (+0.91%) | 13,678,380 |
| 11 May 2018 | CNY | 5.45 | 5.58 | 5.43 | 5.47 | 5.47 | +0.01 (+0.18%) | 15,106,380 |
| 10 May 2018 | CNY | 5.45 | 5.48 | 5.41 | 5.46 | 5.46 | +0.01 (+0.18%) | 8,894,620 |
| 9 May 2018 | CNY | 5.4 | 5.48 | 5.38 | 5.45 | 5.45 | +0.02 (+0.37%) | 8,682,998 |
| 8 May 2018 | CNY | 5.42 | 5.46 | 5.36 | 5.43 | 5.43 | -0.04 (-0.73%) | 13,123,276 |
| 7 May 2018 | CNY | 5.37 | 5.48 | 5.37 | 5.47 | 5.47 | +0.08 (+1.48%) | 8,339,420 |
| 4 May 2018 | CNY | 5.4 | 5.47 | 5.37 | 5.39 | 5.39 | -0.01 (-0.19%) | 6,666,304 |
| 3 May 2018 | CNY | 5.37 | 5.42 | 5.28 | 5.4 | 5.4 | +0.03 (+0.56%) | 6,770,142 |
| 2 May 2018 | CNY | 5.31 | 5.4 | 5.31 | 5.37 | 5.37 | +0.06 (+1.13%) | 6,111,040 |
| 27 Apr 2018 | CNY | 5.3 | 5.34 | 5.23 | 5.31 | 5.31 | +0.03 (+0.57%) | 5,527,000 |
| 26 Apr 2018 | CNY | 5.48 | 5.49 | 5.28 | 5.28 | 5.28 | -0.18 (-3.30%) | 9,843,702 |
| 25 Apr 2018 | CNY | 5.48 | 5.48 | 5.41 | 5.46 | 5.46 | -0.04 (-0.73%) | 7,281,000 |
| 24 Apr 2018 | CNY | 5.4 | 5.54 | 5.38 | 5.5 | 5.5 | +0.12 (+2.23%) | 8,432,756 |
| 23 Apr 2018 | CNY | 5.46 | 5.48 | 5.35 | 5.38 | 5.38 | -0.07 (-1.28%) | 8,651,278 |
| 20 Apr 2018 | CNY | 5.61 | 5.63 | 5.44 | 5.45 | 5.45 | -0.22 (-3.88%) | 14,514,000 |
| 19 Apr 2018 | CNY | 5.57 | 5.74 | 5.53 | 5.67 | 5.67 | +0.1 (+1.80%) | 16,106,010 |
