| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 6.18 | 6.18 | 6.05 | 6.07 | 6.07 | -0.11 (-1.78%) | 2,200,653 |
| 8 Jun 2018 | CNY | 6.23 | 6.29 | 6.15 | 6.18 | 6.18 | -0.15 (-2.37%) | 2,964,739 |
| 7 Jun 2018 | CNY | 6.11 | 6.5 | 6.01 | 6.33 | 6.33 | +0.25 (+4.11%) | 5,839,870 |
| 6 Jun 2018 | CNY | 6.09 | 6.13 | 6.07 | 6.08 | 6.08 | -0.03 (-0.49%) | 1,601,448 |
| 5 Jun 2018 | CNY | 6.1 | 6.13 | 6.05 | 6.11 | 6.11 | +0.03 (+0.49%) | 1,484,266 |
| 4 Jun 2018 | CNY | 6.13 | 6.14 | 6.07 | 6.08 | 6.08 | -0.06 (-0.98%) | 2,022,395 |
| 1 Jun 2018 | CNY | 5.97 | 6.19 | 5.92 | 6.14 | 6.14 | +0.16 (+2.68%) | 4,250,993 |
| 31 May 2018 | CNY | 5.98 | 6.03 | 5.96 | 5.98 | 5.98 | +0.06 (+1.01%) | 2,151,515 |
| 30 May 2018 | CNY | 6.03 | 6.03 | 5.9 | 5.92 | 5.92 | -0.19 (-3.11%) | 4,698,931 |
| 29 May 2018 | CNY | 6.24 | 6.24 | 6.09 | 6.11 | 6.11 | -0.1 (-1.61%) | 3,107,150 |
| 28 May 2018 | CNY | 6.23 | 6.28 | 6.17 | 6.21 | 6.21 | -0.04 (-0.64%) | 2,258,653 |
| 25 May 2018 | CNY | 6.34 | 6.35 | 6.21 | 6.25 | 6.25 | -0.08 (-1.26%) | 2,944,120 |
| 24 May 2018 | CNY | 6.45 | 6.45 | 6.33 | 6.33 | 6.33 | -0.11 (-1.71%) | 2,459,632 |
| 23 May 2018 | CNY | 6.48 | 6.48 | 6.4 | 6.44 | 6.44 | -0.07 (-1.08%) | 4,584,793 |
| 22 May 2018 | CNY | 6.4 | 6.64 | 6.4 | 6.51 | 6.51 | +0.08 (+1.24%) | 9,635,788 |
| 21 May 2018 | CNY | 6.24 | 6.5 | 6.17 | 6.43 | 6.43 | +0.2 (+3.21%) | 11,202,996 |
| 18 May 2018 | CNY | 6.05 | 6.38 | 6.01 | 6.23 | 6.23 | +0.19 (+3.15%) | 8,598,495 |
| 17 May 2018 | CNY | 6.01 | 6.06 | 5.99 | 6.04 | 6.04 | +0.02 (+0.33%) | 2,626,889 |
| 16 May 2018 | CNY | 6.13 | 6.13 | 6 | 6.02 | 6.02 | -0.12 (-1.95%) | 3,258,335 |
| 15 May 2018 | CNY | 6.03 | 6.16 | 5.96 | 6.14 | 6.14 | +0.11 (+1.82%) | 3,075,271 |
| 14 May 2018 | CNY | 6.04 | 6.08 | 6.01 | 6.03 | 6.03 | 0.0 (0.0%) | 2,533,000 |
| 11 May 2018 | CNY | 6.15 | 6.16 | 6.03 | 6.03 | 6.03 | -0.07 (-1.15%) | 2,496,228 |
| 10 May 2018 | CNY | 6.07 | 6.14 | 6.06 | 6.1 | 6.1 | +0.04 (+0.66%) | 4,096,911 |
| 9 May 2018 | CNY | 6.1 | 6.1 | 6.03 | 6.06 | 6.06 | -0.02 (-0.33%) | 2,655,136 |
| 8 May 2018 | CNY | 6.07 | 6.1 | 6.04 | 6.08 | 6.08 | +0.02 (+0.33%) | 3,191,648 |
| 7 May 2018 | CNY | 6.02 | 6.09 | 5.97 | 6.06 | 6.06 | +0.07 (+1.17%) | 3,845,750 |
| 4 May 2018 | CNY | 6.12 | 6.13 | 5.98 | 5.99 | 5.99 | -0.14 (-2.28%) | 3,730,578 |
| 3 May 2018 | CNY | 6.1 | 6.13 | 6.01 | 6.13 | 6.13 | +0.04 (+0.66%) | 2,635,200 |
| 2 May 2018 | CNY | 6.19 | 6.23 | 6.05 | 6.09 | 6.09 | -0.12 (-1.93%) | 2,696,093 |
| 27 Apr 2018 | CNY | 6.32 | 6.33 | 6.17 | 6.21 | 6.21 | -0.1 (-1.58%) | 3,425,953 |
