| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 4.59 | 4.6 | 4.43 | 4.47 | 4.47 | -0.12 (-2.61%) | 4,784,521 |
| 1 Jun 2018 | CNY | 4.62 | 4.68 | 4.55 | 4.59 | 4.59 | -0.04 (-0.86%) | 4,495,864 |
| 31 May 2018 | CNY | 4.6 | 4.65 | 4.59 | 4.63 | 4.63 | +0.08 (+1.76%) | 5,510,003 |
| 30 May 2018 | CNY | 4.69 | 4.7 | 4.54 | 4.55 | 4.55 | -0.24 (-5.01%) | 6,879,500 |
| 29 May 2018 | CNY | 4.98 | 4.98 | 4.78 | 4.79 | 4.79 | -0.22 (-4.39%) | 9,259,900 |
| 28 May 2018 | CNY | 5.3 | 5.38 | 4.95 | 5.01 | 5.01 | -0.49 (-8.91%) | 11,649,161 |
| 25 May 2018 | CNY | 5.53 | 5.79 | 5.5 | 5.5 | 5.5 | -0.04 (-0.72%) | 11,964,346 |
| 24 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 23 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 22 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 21 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 18 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 17 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 16 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 15 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 14 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 11 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 10 May 2018 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 9 May 2018 | CNY | 5.55 | 5.65 | 5.53 | 5.54 | 5.54 | +0.02 (+0.36%) | 19,678,570 |
| 8 May 2018 | CNY | 5.64 | 5.65 | 5.5 | 5.52 | 5.52 | -0.13 (-2.30%) | 12,685,610 |
| 7 May 2018 | CNY | 5.62 | 5.71 | 5.59 | 5.65 | 5.65 | +0.03 (+0.53%) | 7,466,702 |
| 4 May 2018 | CNY | 5.62 | 5.68 | 5.6 | 5.62 | 5.62 | -0.02 (-0.35%) | 3,521,050 |
| 3 May 2018 | CNY | 5.76 | 5.82 | 5.6 | 5.64 | 5.64 | -0.07 (-1.23%) | 6,193,425 |
| 2 May 2018 | CNY | 5.7 | 5.75 | 5.67 | 5.71 | 5.71 | -0.04 (-0.70%) | 4,343,640 |
| 27 Apr 2018 | CNY | 5.71 | 5.76 | 5.7 | 5.75 | 5.75 | +0.04 (+0.70%) | 2,593,800 |
| 26 Apr 2018 | CNY | 5.81 | 5.81 | 5.71 | 5.71 | 5.71 | -0.09 (-1.55%) | 3,571,015 |
| 25 Apr 2018 | CNY | 5.88 | 5.88 | 5.8 | 5.8 | 5.8 | -0.06 (-1.02%) | 4,198,194 |
| 24 Apr 2018 | CNY | 5.91 | 5.94 | 5.83 | 5.86 | 5.86 | -0.04 (-0.68%) | 8,001,097 |
| 23 Apr 2018 | CNY | 5.73 | 6.07 | 5.69 | 5.9 | 5.9 | +0.17 (+2.97%) | 12,071,211 |
| 20 Apr 2018 | CNY | 5.8 | 5.81 | 5.71 | 5.73 | 5.73 | -0.07 (-1.21%) | 3,202,100 |
