| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 8.2 | 8.31 | 8.02 | 8.1 | 8.1 | -0.42 (-4.93%) | 13,965,196 |
| 1 Jun 2018 | CNY | 8.28 | 8.6 | 8.21 | 8.52 | 8.52 | +0.25 (+3.02%) | 18,291,551 |
| 31 May 2018 | CNY | 8.01 | 8.35 | 7.98 | 8.27 | 8.27 | +0.38 (+4.82%) | 13,452,029 |
| 30 May 2018 | CNY | 8.07 | 8.25 | 7.86 | 7.89 | 7.89 | -0.28 (-3.43%) | 11,051,373 |
| 29 May 2018 | CNY | 7.94 | 8.38 | 7.94 | 8.17 | 8.17 | +0.23 (+2.90%) | 15,755,201 |
| 28 May 2018 | CNY | 8.02 | 8.14 | 7.85 | 7.94 | 7.94 | +0.04 (+0.51%) | 8,350,073 |
| 25 May 2018 | CNY | 8.03 | 8.07 | 7.85 | 7.9 | 7.9 | -0.2 (-2.47%) | 7,902,887 |
| 24 May 2018 | CNY | 8.08 | 8.22 | 8.07 | 8.1 | 8.1 | +0.02 (+0.25%) | 6,471,896 |
| 23 May 2018 | CNY | 8.17 | 8.24 | 8.06 | 8.08 | 8.08 | -0.22 (-2.65%) | 13,164,768 |
| 22 May 2018 | CNY | 7.92 | 8.44 | 7.88 | 8.3 | 8.3 | +0.41 (+5.20%) | 29,036,796 |
| 21 May 2018 | CNY | 8.08 | 8.18 | 7.86 | 7.89 | 7.89 | -0.06 (-0.75%) | 16,227,059 |
| 18 May 2018 | CNY | 7.65 | 7.99 | 7.61 | 7.95 | 7.95 | +0.3 (+3.92%) | 16,415,249 |
| 17 May 2018 | CNY | 7.58 | 7.67 | 7.57 | 7.65 | 7.65 | +0.05 (+0.66%) | 4,171,349 |
| 16 May 2018 | CNY | 7.62 | 7.63 | 7.51 | 7.6 | 7.6 | -0.02 (-0.26%) | 3,190,698 |
| 15 May 2018 | CNY | 7.56 | 7.64 | 7.55 | 7.62 | 7.62 | +0.07 (+0.93%) | 2,712,519 |
| 14 May 2018 | CNY | 7.56 | 7.68 | 7.54 | 7.55 | 7.55 | -0.05 (-0.66%) | 2,866,911 |
| 11 May 2018 | CNY | 7.69 | 7.71 | 7.55 | 7.6 | 7.6 | -0.08 (-1.04%) | 4,430,989 |
| 10 May 2018 | CNY | 7.7 | 7.73 | 7.63 | 7.68 | 7.68 | 0.0 (0.0%) | 3,464,983 |
| 9 May 2018 | CNY | 7.68 | 7.73 | 7.64 | 7.68 | 7.68 | -0.02 (-0.26%) | 4,280,320 |
| 8 May 2018 | CNY | 7.68 | 7.78 | 7.65 | 7.7 | 7.7 | -0.02 (-0.26%) | 7,338,191 |
| 7 May 2018 | CNY | 7.5 | 7.72 | 7.5 | 7.72 | 7.72 | +0.22 (+2.93%) | 9,120,809 |
| 4 May 2018 | CNY | 7.58 | 7.59 | 7.48 | 7.5 | 7.5 | -0.08 (-1.06%) | 5,950,165 |
| 3 May 2018 | CNY | 7.6 | 7.68 | 7.45 | 7.58 | 7.58 | -0.02 (-0.26%) | 6,484,721 |
| 2 May 2018 | CNY | 7.5 | 7.62 | 7.41 | 7.6 | 7.6 | +0.16 (+2.15%) | 9,890,892 |
| 27 Apr 2018 | CNY | 7.29 | 7.45 | 7.29 | 7.44 | 7.44 | +0.17 (+2.34%) | 6,460,619 |
| 26 Apr 2018 | CNY | 7.3 | 7.37 | 7.26 | 7.27 | 7.27 | -0.01 (-0.14%) | 4,546,400 |
| 25 Apr 2018 | CNY | 7.35 | 7.39 | 7.27 | 7.28 | 7.28 | -0.11 (-1.49%) | 3,677,672 |
| 24 Apr 2018 | CNY | 7.36 | 7.44 | 7.28 | 7.39 | 7.39 | +0.03 (+0.41%) | 6,482,597 |
| 23 Apr 2018 | CNY | 7.19 | 7.37 | 7.16 | 7.36 | 7.36 | +0.15 (+2.08%) | 5,653,817 |
| 20 Apr 2018 | CNY | 7.26 | 7.36 | 7.2 | 7.21 | 7.21 | -0.11 (-1.50%) | 4,773,376 |
