| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 4.17 | 4.27 | 4.17 | 4.26 | 4.26 | +0.07 (+1.67%) | 2,516,300 |
| 5 Jun 2018 | CNY | 4.15 | 4.21 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,607,601 |
| 4 Jun 2018 | CNY | 4.32 | 4.33 | 4.14 | 4.15 | 4.15 | -0.16 (-3.71%) | 3,091,100 |
| 1 Jun 2018 | CNY | 4.28 | 4.44 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 2,973,405 |
| 31 May 2018 | CNY | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | +0.05 (+1.18%) | 2,636,565 |
| 30 May 2018 | CNY | 4.4 | 4.41 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 4,915,060 |
| 29 May 2018 | CNY | 4.48 | 4.56 | 4.43 | 4.46 | 4.46 | -0.19 (-4.09%) | 4,170,833 |
| 28 May 2018 | CNY | 4.84 | 4.85 | 4.65 | 4.65 | 4.65 | -0.24 (-4.91%) | 4,821,365 |
| 25 May 2018 | CNY | 5.05 | 5.12 | 4.87 | 4.89 | 4.89 | -0.16 (-3.17%) | 5,751,905 |
| 24 May 2018 | CNY | 4.81 | 5.05 | 4.8 | 5.05 | 5.05 | +0.24 (+4.99%) | 4,836,865 |
| 23 May 2018 | CNY | 4.85 | 4.88 | 4.75 | 4.81 | 4.81 | -0.11 (-2.24%) | 3,859,501 |
| 22 May 2018 | CNY | 4.93 | 4.93 | 4.84 | 4.92 | 4.92 | -0.02 (-0.40%) | 3,326,700 |
| 21 May 2018 | CNY | 4.76 | 4.94 | 4.72 | 4.94 | 4.94 | +0.16 (+3.35%) | 4,867,600 |
| 18 May 2018 | CNY | 4.71 | 4.81 | 4.67 | 4.78 | 4.78 | -0.04 (-0.83%) | 3,445,064 |
| 17 May 2018 | CNY | 4.92 | 4.97 | 4.77 | 4.82 | 4.82 | +0.04 (+0.84%) | 8,214,101 |
| 16 May 2018 | CNY | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | +0.23 (+5.05%) | 1,928,253 |
| 15 May 2018 | CNY | 4.48 | 4.57 | 4.43 | 4.55 | 4.55 | +0.03 (+0.66%) | 3,164,895 |
| 14 May 2018 | CNY | 4.76 | 4.76 | 4.5 | 4.52 | 4.52 | -0.22 (-4.64%) | 5,811,570 |
| 11 May 2018 | CNY | 4.72 | 4.81 | 4.71 | 4.74 | 4.74 | +0.01 (+0.21%) | 3,205,763 |
| 10 May 2018 | CNY | 4.72 | 4.78 | 4.71 | 4.73 | 4.73 | +0.01 (+0.21%) | 2,575,198 |
| 9 May 2018 | CNY | 4.77 | 4.78 | 4.69 | 4.72 | 4.72 | -0.05 (-1.05%) | 2,667,200 |
| 8 May 2018 | CNY | 4.73 | 4.86 | 4.71 | 4.77 | 4.77 | +0.04 (+0.85%) | 4,311,825 |
| 7 May 2018 | CNY | 4.63 | 4.77 | 4.6 | 4.73 | 4.73 | +0.06 (+1.28%) | 6,008,575 |
| 4 May 2018 | CNY | 4.73 | 4.74 | 4.51 | 4.67 | 4.67 | -0.07 (-1.48%) | 14,171,912 |
| 3 May 2018 | CNY | 4.84 | 4.86 | 4.72 | 4.74 | 4.74 | -0.23 (-4.63%) | 9,744,050 |
| 2 May 2018 | CNY | 5.03 | 5.16 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 6,889,665 |
| 26 Apr 2018 | CNY | 5.51 | 5.52 | 5.23 | 5.23 | 5.23 | -0.28 (-5.08%) | 7,584,142 |
| 25 Apr 2018 | CNY | 5.46 | 5.56 | 5.45 | 5.51 | 5.51 | +0.01 (+0.18%) | 2,455,200 |
| 24 Apr 2018 | CNY | 5.44 | 5.52 | 5.41 | 5.5 | 5.5 | +0.05 (+0.92%) | 2,239,200 |
| 23 Apr 2018 | CNY | 5.58 | 5.6 | 5.38 | 5.45 | 5.45 | -0.14 (-2.50%) | 2,901,500 |
