| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 9.4818 | 9.8545 | 9.3545 | 9.3545 | 9.3545 | -0.491 (-4.99%) | 21,634,847 |
| 28 May 2018 | CNY | 9.4364 | 9.9091 | 8.9636 | 9.8455 | 9.8455 | +0.409 (+4.34%) | 61,628,289 |
| 23 May 2018 | CNY | 9.4364 | 9.4364 | 9.4364 | 9.4364 | 9.4364 | +0.446 (+4.96%) | 1,130,356 |
| 22 May 2018 | CNY | 8.8545 | 8.9909 | 8.7273 | 8.9909 | 8.9909 | +0.427 (+4.99%) | 4,853,530 |
| 21 May 2018 | CNY | 7.9546 | 8.5636 | 7.9364 | 8.5636 | 8.5636 | +0.409 (+5.02%) | 24,206,371 |
| 18 May 2018 | CNY | 8.1545 | 8.1545 | 8.1545 | 8.1545 | 8.1545 | +0.391 (+5.04%) | 824,036 |
| 17 May 2018 | CNY | 7.7636 | 7.7636 | 7.7636 | 7.7636 | 7.7636 | +0.373 (+5.04%) | 824,230 |
| 16 May 2018 | CNY | 6.9 | 7.3909 | 6.8455 | 7.3909 | 7.3909 | +0.354 (+5.04%) | 33,637,285 |
| 15 May 2018 | CNY | 6.6818 | 7.1455 | 6.4909 | 7.0364 | 7.0364 | +0.227 (+3.34%) | 33,779,801 |
| 14 May 2018 | CNY | 6.9818 | 6.9818 | 6.6455 | 6.8091 | 6.8091 | -0.182 (-2.60%) | 30,655,292 |
| 11 May 2018 | CNY | 6.9909 | 6.9909 | 6.7818 | 6.9909 | 6.9909 | +0.336 (+5.06%) | 56,870,542 |
| 10 May 2018 | CNY | 6.5091 | 6.6545 | 6.4727 | 6.6545 | 6.6545 | +0.318 (+5.02%) | 29,776,553 |
| 9 May 2018 | CNY | 6.3364 | 6.6636 | 6.3364 | 6.3364 | 6.3364 | -0.336 (-5.04%) | 64,856,825 |
| 8 May 2018 | CNY | 6.0364 | 6.6727 | 6.0364 | 6.6727 | 6.6727 | +0.318 (+5.01%) | 92,548,979 |
| 7 May 2018 | CNY | 6.3546 | 6.3546 | 6.3546 | 6.3546 | 6.3546 | -0.336 (-5.03%) | 610,940 |
| 4 May 2018 | CNY | 6.6909 | 6.6909 | 6.6909 | 6.6909 | 6.6909 | -0.355 (-5.03%) | 332,200 |
| 3 May 2018 | CNY | 7.0455 | 7.0455 | 7.0455 | 7.0455 | 7.0455 | -0.373 (-5.02%) | 211,750 |
| 27 Apr 2018 | CNY | 7.4182 | 7.4182 | 7.4182 | 7.4182 | 7.4182 | -0.391 (-5.01%) | 1,910,810 |
| 26 Apr 2018 | CNY | 7.8091 | 7.8091 | 7.8091 | 7.8091 | 7.8091 | -0.409 (-4.98%) | 226,930 |
| 25 Apr 2018 | CNY | 8.2182 | 8.2182 | 8.2182 | 8.2182 | 8.2182 | -0.436 (-5.04%) | 341,770 |
| 24 Apr 2018 | CNY | 8.6545 | 8.6545 | 8.6545 | 8.6545 | 8.6545 | -0.455 (-4.99%) | 111,980 |
| 23 Apr 2018 | CNY | 9.1091 | 9.1091 | 9.1091 | 9.1091 | 9.1091 | -0.482 (-5.02%) | 88,770 |
| 20 Apr 2018 | CNY | 9.5909 | 9.5909 | 9.5909 | 9.5909 | 9.5909 | -0.509 (-5.04%) | 75,680 |
| 19 Apr 2018 | CNY | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | -0.527 (-4.96%) | 87,120 |
| 18 Apr 2018 | CNY | 10.6273 | 10.6273 | 10.6273 | 10.6273 | 10.6273 | -0.564 (-5.04%) | 100,430 |
| 17 Apr 2018 | CNY | 11.1909 | 11.1909 | 11.1909 | 11.1909 | 11.1909 | -0.591 (-5.02%) | 671,330 |
| 16 Apr 2018 | CNY | 11.7818 | 11.7818 | 11.7818 | 11.7818 | 11.7818 | -0.618 (-4.99%) | 523,930 |
| 13 Apr 2018 | CNY | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | -0.655 (-5.01%) | 3,303,740 |
| 12 Apr 2018 | CNY | 13.0546 | 13.0546 | 13.0546 | 13.0546 | 13.0546 | -0.691 (-5.03%) | 1,769,240 |
| 11 Apr 2018 | CNY | 13.7455 | 13.7455 | 13.7455 | 13.7455 | 13.7455 | -0.727 (-5.02%) | 609,730 |
