| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 2.731 | 2.9035 | 2.7103 | 2.9035 | 2.9035 | +0.262 (+9.92%) | 71,512,956 |
| 31 May 2018 | CNY | 2.6276 | 2.6621 | 2.6138 | 2.6414 | 2.6414 | +0.021 (+0.79%) | 15,741,012 |
| 30 May 2018 | CNY | 2.8207 | 2.8207 | 2.6 | 2.6207 | 2.6207 | -0.228 (-7.99%) | 39,907,453 |
| 29 May 2018 | CNY | 2.8414 | 2.8621 | 2.7724 | 2.8483 | 2.8483 | +0.007 (+0.24%) | 13,785,934 |
| 28 May 2018 | CNY | 2.9931 | 2.9931 | 2.8345 | 2.8414 | 2.8414 | -0.179 (-5.94%) | 28,587,910 |
| 25 May 2018 | CNY | 3.0966 | 3.1103 | 3.0069 | 3.0207 | 3.0207 | -0.09 (-2.88%) | 15,877,794 |
| 24 May 2018 | CNY | 3.1241 | 3.131 | 3.0966 | 3.1103 | 3.1103 | -0.014 (-0.44%) | 9,972,230 |
| 23 May 2018 | CNY | 3.1655 | 3.1793 | 3.1172 | 3.1241 | 3.1241 | -0.041 (-1.31%) | 9,473,836 |
| 22 May 2018 | CNY | 3.1931 | 3.2 | 3.1448 | 3.1655 | 3.1655 | -0.028 (-0.86%) | 9,136,599 |
| 21 May 2018 | CNY | 3.1655 | 3.2 | 3.1586 | 3.1931 | 3.1931 | +0.048 (+1.54%) | 13,218,494 |
| 18 May 2018 | CNY | 3.1517 | 3.1586 | 3.1172 | 3.1448 | 3.1448 | 0.0 (0.0%) | 10,662,248 |
| 17 May 2018 | CNY | 3.1517 | 3.1862 | 3.1035 | 3.1448 | 3.1448 | -0.014 (-0.44%) | 12,672,279 |
| 16 May 2018 | CNY | 3.1517 | 3.2138 | 3.1241 | 3.1586 | 3.1586 | -0.007 (-0.22%) | 11,210,385 |
| 15 May 2018 | CNY | 3.1586 | 3.1724 | 3.1172 | 3.1655 | 3.1655 | -0.007 (-0.22%) | 12,542,656 |
| 14 May 2018 | CNY | 3.2414 | 3.2483 | 3.1724 | 3.1724 | 3.1724 | -0.076 (-2.34%) | 13,071,750 |
| 11 May 2018 | CNY | 3.2345 | 3.2897 | 3.2 | 3.2483 | 3.2483 | +0.014 (+0.43%) | 17,731,267 |
| 10 May 2018 | CNY | 3.2207 | 3.2552 | 3.2207 | 3.2345 | 3.2345 | +0.021 (+0.64%) | 13,038,690 |
| 9 May 2018 | CNY | 3.2345 | 3.2345 | 3.2 | 3.2138 | 3.2138 | -0.021 (-0.64%) | 7,391,375 |
| 8 May 2018 | CNY | 3.2345 | 3.2414 | 3.2069 | 3.2345 | 3.2345 | +0.007 (+0.21%) | 9,238,751 |
| 7 May 2018 | CNY | 3.2207 | 3.2483 | 3.2138 | 3.2276 | 3.2276 | +0.007 (+0.21%) | 14,616,015 |
| 4 May 2018 | CNY | 3.1724 | 3.2552 | 3.1586 | 3.2207 | 3.2207 | +0.055 (+1.74%) | 14,433,304 |
| 3 May 2018 | CNY | 3.1724 | 3.1931 | 3.1241 | 3.1655 | 3.1655 | -0.021 (-0.65%) | 9,152,972 |
| 2 May 2018 | CNY | 3.2138 | 3.2345 | 3.1586 | 3.1862 | 3.1862 | -0.035 (-1.07%) | 9,088,749 |
| 27 Apr 2018 | CNY | 3.2276 | 3.2483 | 3.1724 | 3.2207 | 3.2207 | -0.021 (-0.64%) | 11,522,913 |
| 26 Apr 2018 | CNY | 3.2828 | 3.2966 | 3.2207 | 3.2414 | 3.2414 | -0.055 (-1.67%) | 13,464,555 |
| 25 Apr 2018 | CNY | 3.3172 | 3.3448 | 3.2897 | 3.2966 | 3.2966 | -0.048 (-1.44%) | 12,139,835 |
| 24 Apr 2018 | CNY | 3.3172 | 3.3655 | 3.3103 | 3.3448 | 3.3448 | +0.007 (+0.21%) | 12,832,215 |
| 23 Apr 2018 | CNY | 3.331 | 3.3517 | 3.2621 | 3.3379 | 3.3379 | -0.028 (-0.82%) | 15,758,750 |
| 20 Apr 2018 | CNY | 3.3724 | 3.4 | 3.2138 | 3.3655 | 3.3655 | -0.076 (-2.21%) | 35,358,376 |
| 19 Apr 2018 | CNY | 3.4414 | 3.4483 | 3.3724 | 3.4414 | 3.4414 | -0.007 (-0.20%) | 15,693,251 |
