| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 4.57 | 4.58 | 4.41 | 4.45 | 4.45 | -0.15 (-3.26%) | 2,354,300 |
| 25 May 2018 | CNY | 4.68 | 4.68 | 4.56 | 4.6 | 4.6 | -0.05 (-1.08%) | 2,017,904 |
| 24 May 2018 | CNY | 4.62 | 4.7 | 4.62 | 4.65 | 4.65 | +0.04 (+0.87%) | 2,449,352 |
| 23 May 2018 | CNY | 4.69 | 4.71 | 4.6 | 4.61 | 4.61 | -0.08 (-1.71%) | 2,622,897 |
| 22 May 2018 | CNY | 4.66 | 4.7 | 4.64 | 4.69 | 4.69 | +0.03 (+0.64%) | 2,271,913 |
| 21 May 2018 | CNY | 4.6 | 4.68 | 4.6 | 4.66 | 4.66 | +0.05 (+1.08%) | 3,474,402 |
| 18 May 2018 | CNY | 4.56 | 4.61 | 4.54 | 4.61 | 4.61 | +0.05 (+1.10%) | 2,315,602 |
| 17 May 2018 | CNY | 4.6 | 4.63 | 4.56 | 4.56 | 4.56 | -0.07 (-1.51%) | 1,799,330 |
| 16 May 2018 | CNY | 4.6 | 4.65 | 4.59 | 4.63 | 4.63 | +0.02 (+0.43%) | 2,753,201 |
| 15 May 2018 | CNY | 4.53 | 4.7 | 4.52 | 4.61 | 4.61 | +0.09 (+1.99%) | 3,363,306 |
| 14 May 2018 | CNY | 4.57 | 4.58 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 1,864,307 |
| 11 May 2018 | CNY | 4.61 | 4.61 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 1,589,100 |
| 10 May 2018 | CNY | 4.61 | 4.62 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 2,105,020 |
| 9 May 2018 | CNY | 4.56 | 4.64 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 2,524,728 |
| 8 May 2018 | CNY | 4.52 | 4.6 | 4.5 | 4.59 | 4.59 | +0.06 (+1.32%) | 3,100,256 |
| 7 May 2018 | CNY | 4.44 | 4.54 | 4.44 | 4.53 | 4.53 | +0.07 (+1.57%) | 2,332,350 |
| 4 May 2018 | CNY | 4.47 | 4.48 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 1,445,600 |
| 3 May 2018 | CNY | 4.5 | 4.5 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 1,854,601 |
| 2 May 2018 | CNY | 4.4 | 4.5 | 4.4 | 4.47 | 4.47 | +0.05 (+1.13%) | 2,118,700 |
| 27 Apr 2018 | CNY | 4.38 | 4.45 | 4.38 | 4.42 | 4.42 | +0.06 (+1.38%) | 1,597,501 |
| 26 Apr 2018 | CNY | 4.41 | 4.47 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 1,531,100 |
| 25 Apr 2018 | CNY | 4.37 | 4.54 | 4.35 | 4.45 | 4.45 | +0.06 (+1.37%) | 2,589,201 |
| 24 Apr 2018 | CNY | 4.32 | 4.43 | 4.3 | 4.39 | 4.39 | +0.09 (+2.09%) | 1,791,727 |
| 23 Apr 2018 | CNY | 4.36 | 4.4 | 4.27 | 4.3 | 4.3 | -0.06 (-1.38%) | 1,636,888 |
| 20 Apr 2018 | CNY | 4.44 | 4.52 | 4.34 | 4.36 | 4.36 | -0.08 (-1.80%) | 1,813,500 |
| 19 Apr 2018 | CNY | 4.38 | 4.52 | 4.38 | 4.44 | 4.44 | +0.06 (+1.37%) | 2,019,718 |
| 18 Apr 2018 | CNY | 4.35 | 4.39 | 4.27 | 4.38 | 4.38 | +0.06 (+1.39%) | 1,896,455 |
| 17 Apr 2018 | CNY | 4.42 | 4.45 | 4.31 | 4.32 | 4.32 | -0.09 (-2.04%) | 1,884,539 |
| 16 Apr 2018 | CNY | 4.52 | 4.57 | 4.4 | 4.41 | 4.41 | -0.11 (-2.43%) | 2,049,410 |
| 13 Apr 2018 | CNY | 4.55 | 4.57 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,352,911 |
