| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 4.16 | 4.2 | 4.09 | 4.12 | 4.12 | -0.06 (-1.44%) | 5,071,001 |
| 31 May 2018 | CNY | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | +0.04 (+0.97%) | 4,886,768 |
| 30 May 2018 | CNY | 4.22 | 4.28 | 4.1 | 4.14 | 4.14 | -0.21 (-4.83%) | 9,536,100 |
| 29 May 2018 | CNY | 4.4 | 4.44 | 4.33 | 4.35 | 4.35 | -0.07 (-1.58%) | 6,701,665 |
| 28 May 2018 | CNY | 4.57 | 4.57 | 4.39 | 4.42 | 4.42 | -0.16 (-3.49%) | 9,447,300 |
| 25 May 2018 | CNY | 4.74 | 4.75 | 4.58 | 4.58 | 4.58 | -0.17 (-3.58%) | 9,601,540 |
| 24 May 2018 | CNY | 4.71 | 4.83 | 4.69 | 4.75 | 4.75 | +0.04 (+0.85%) | 8,092,238 |
| 23 May 2018 | CNY | 4.82 | 4.88 | 4.71 | 4.71 | 4.71 | -0.14 (-2.89%) | 12,072,366 |
| 22 May 2018 | CNY | 4.75 | 4.87 | 4.73 | 4.85 | 4.85 | +0.08 (+1.68%) | 16,522,934 |
| 21 May 2018 | CNY | 4.72 | 4.81 | 4.7 | 4.77 | 4.77 | +0.03 (+0.63%) | 14,026,182 |
| 18 May 2018 | CNY | 4.65 | 4.76 | 4.62 | 4.74 | 4.74 | +0.12 (+2.60%) | 14,837,465 |
| 17 May 2018 | CNY | 4.54 | 4.67 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 5,919,349 |
| 16 May 2018 | CNY | 4.58 | 4.63 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 5,710,550 |
| 15 May 2018 | CNY | 4.53 | 4.59 | 4.51 | 4.58 | 4.58 | +0.03 (+0.66%) | 4,892,114 |
| 14 May 2018 | CNY | 4.66 | 4.69 | 4.51 | 4.55 | 4.55 | -0.11 (-2.36%) | 10,354,845 |
| 11 May 2018 | CNY | 4.82 | 4.82 | 4.65 | 4.66 | 4.66 | -0.14 (-2.92%) | 14,072,343 |
| 10 May 2018 | CNY | 4.71 | 4.9 | 4.71 | 4.8 | 4.8 | +0.13 (+2.78%) | 21,387,573 |
| 9 May 2018 | CNY | 4.69 | 4.76 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 8,730,300 |
| 8 May 2018 | CNY | 4.72 | 4.76 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 11,150,150 |
| 7 May 2018 | CNY | 4.74 | 4.81 | 4.64 | 4.71 | 4.71 | +0.003 (+0.07%) | 12,432,754 |
| 7 May 2018 |
|
|||||||
| 4 May 2018 | CNY | 4.7133 | 4.7867 | 4.6733 | 4.7067 | 4.7067 | 0.0 (0.0%) | 12,404,167 |
| 3 May 2018 | CNY | 4.6867 | 4.72 | 4.6 | 4.7067 | 4.7067 | +0.007 (+0.14%) | 9,010,260 |
| 2 May 2018 | CNY | 4.7067 | 4.74 | 4.64 | 4.7 | 4.7 | 0.0 (0.0%) | 7,254,960 |
| 27 Apr 2018 | CNY | 4.6 | 4.7067 | 4.56 | 4.7 | 4.7 | +0.14 (+3.07%) | 9,744,001 |
| 26 Apr 2018 | CNY | 4.6133 | 4.68 | 4.5533 | 4.56 | 4.56 | -0.047 (-1.01%) | 6,624,450 |
| 25 Apr 2018 | CNY | 4.5667 | 4.6133 | 4.5467 | 4.6067 | 4.6067 | +0.027 (+0.58%) | 5,596,516 |
| 24 Apr 2018 | CNY | 4.5 | 4.58 | 4.4667 | 4.58 | 4.58 | +0.087 (+1.93%) | 6,055,414 |
| 23 Apr 2018 | CNY | 4.4133 | 4.5 | 4.4133 | 4.4933 | 4.4933 | +0.073 (+1.66%) | 4,529,493 |
| 20 Apr 2018 | CNY | 4.6133 | 4.6133 | 4.4 | 4.42 | 4.42 | -0.173 (-3.77%) | 8,172,256 |
| 19 Apr 2018 | CNY | 4.5333 | 4.6467 | 4.5267 | 4.5933 | 4.5933 | +0.04 (+0.88%) | 7,327,860 |
