| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 5.55 | 5.78 | 5.55 | 5.62 | 5.62 | +0.06 (+1.08%) | 1,948,601 |
| 30 May 2018 | CNY | 5.88 | 5.88 | 5.56 | 5.56 | 5.56 | -0.18 (-3.14%) | 4,128,801 |
| 29 May 2018 | CNY | 5.75 | 5.84 | 5.71 | 5.74 | 5.74 | -0.04 (-0.69%) | 2,103,200 |
| 28 May 2018 | CNY | 5.73 | 6.06 | 5.7 | 5.78 | 5.78 | +0.05 (+0.87%) | 3,572,333 |
| 25 May 2018 | CNY | 5.91 | 5.91 | 5.69 | 5.73 | 5.73 | -0.12 (-2.05%) | 3,526,250 |
| 24 May 2018 | CNY | 5.94 | 5.95 | 5.84 | 5.85 | 5.85 | -0.09 (-1.52%) | 2,886,713 |
| 23 May 2018 | CNY | 6.08 | 6.08 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 3,615,000 |
| 22 May 2018 | CNY | 6.01 | 6.01 | 5.93 | 5.99 | 5.99 | -0.02 (-0.33%) | 2,755,302 |
| 21 May 2018 | CNY | 5.93 | 6.02 | 5.92 | 6.01 | 6.01 | +0.1 (+1.69%) | 3,657,800 |
| 18 May 2018 | CNY | 5.88 | 5.92 | 5.83 | 5.91 | 5.91 | +0.04 (+0.68%) | 1,627,400 |
| 17 May 2018 | CNY | 5.95 | 5.95 | 5.83 | 5.87 | 5.87 | +0.02 (+0.34%) | 2,598,200 |
| 16 May 2018 | CNY | 5.99 | 5.99 | 5.84 | 5.85 | 5.85 | -0.09 (-1.52%) | 2,211,300 |
| 15 May 2018 | CNY | 5.93 | 5.99 | 5.86 | 5.94 | 5.94 | -0.01 (-0.17%) | 2,423,700 |
| 14 May 2018 | CNY | 5.99 | 6.01 | 5.92 | 5.95 | 5.95 | -0.05 (-0.83%) | 2,492,200 |
| 11 May 2018 | CNY | 6.07 | 6.11 | 5.97 | 6 | 6 | -0.09 (-1.48%) | 4,291,867 |
| 10 May 2018 | CNY | 5.88 | 6.11 | 5.88 | 6.09 | 6.09 | +0.2 (+3.40%) | 6,435,477 |
| 9 May 2018 | CNY | 5.91 | 5.95 | 5.85 | 5.89 | 5.89 | -0.03 (-0.51%) | 2,708,351 |
| 8 May 2018 | CNY | 5.86 | 5.94 | 5.83 | 5.92 | 5.92 | +0.07 (+1.20%) | 3,235,486 |
| 7 May 2018 | CNY | 5.78 | 5.88 | 5.78 | 5.85 | 5.85 | +0.07 (+1.21%) | 2,225,214 |
| 4 May 2018 | CNY | 5.81 | 5.86 | 5.76 | 5.78 | 5.78 | -0.05 (-0.86%) | 2,049,814 |
| 3 May 2018 | CNY | 5.79 | 5.87 | 5.74 | 5.83 | 5.83 | +0.03 (+0.52%) | 2,003,599 |
| 2 May 2018 | CNY | 5.84 | 5.92 | 5.77 | 5.8 | 5.8 | -0.05 (-0.85%) | 1,816,761 |
| 27 Apr 2018 | CNY | 5.9 | 5.92 | 5.81 | 5.85 | 5.85 | +0.02 (+0.34%) | 1,959,901 |
| 26 Apr 2018 | CNY | 6 | 6.02 | 5.83 | 5.83 | 5.83 | -0.19 (-3.16%) | 3,119,250 |
| 25 Apr 2018 | CNY | 5.96 | 6.09 | 5.88 | 6.02 | 6.02 | +0.01 (+0.17%) | 4,882,800 |
| 24 Apr 2018 | CNY | 5.74 | 6.02 | 5.68 | 6.01 | 6.01 | +0.28 (+4.89%) | 7,880,653 |
| 23 Apr 2018 | CNY | 5.62 | 5.77 | 5.56 | 5.73 | 5.73 | +0.04 (+0.70%) | 3,891,093 |
| 20 Apr 2018 | CNY | 5.99 | 5.99 | 5.69 | 5.69 | 5.69 | -0.23 (-3.89%) | 4,372,650 |
| 19 Apr 2018 | CNY | 6 | 6.05 | 5.86 | 5.92 | 5.92 | +0.04 (+0.68%) | 4,580,300 |
| 18 Apr 2018 | CNY | 5.96 | 6 | 5.71 | 5.88 | 5.88 | -0.02 (-0.34%) | 7,109,902 |
