| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 4.77 | 4.86 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 1,848,900 |
| 8 Jun 2018 | CNY | 4.86 | 4.86 | 4.71 | 4.8 | 4.8 | -0.04 (-0.83%) | 2,323,300 |
| 7 Jun 2018 | CNY | 4.92 | 4.95 | 4.82 | 4.84 | 4.84 | -0.06 (-1.22%) | 1,917,300 |
| 6 Jun 2018 | CNY | 4.91 | 4.92 | 4.87 | 4.9 | 4.9 | -0.01 (-0.20%) | 1,157,300 |
| 5 Jun 2018 | CNY | 4.86 | 4.92 | 4.86 | 4.91 | 4.91 | +0.05 (+1.03%) | 1,645,900 |
| 4 Jun 2018 | CNY | 4.88 | 4.94 | 4.85 | 4.86 | 4.86 | -0.01 (-0.21%) | 1,586,118 |
| 1 Jun 2018 | CNY | 4.84 | 4.91 | 4.84 | 4.87 | 4.87 | +0.03 (+0.62%) | 1,524,000 |
| 31 May 2018 | CNY | 4.88 | 4.94 | 4.84 | 4.84 | 4.84 | -0.03 (-0.62%) | 2,476,737 |
| 30 May 2018 | CNY | 4.97 | 4.97 | 4.86 | 4.87 | 4.87 | -0.11 (-2.21%) | 2,773,818 |
| 29 May 2018 | CNY | 5.05 | 5.07 | 4.97 | 4.98 | 4.98 | -0.06 (-1.19%) | 2,609,800 |
| 28 May 2018 | CNY | 5.15 | 5.18 | 5.03 | 5.04 | 5.04 | -0.11 (-2.14%) | 2,342,100 |
| 25 May 2018 | CNY | 5.14 | 5.19 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 1,558,120 |
| 24 May 2018 | CNY | 5.12 | 5.22 | 5.11 | 5.19 | 5.19 | +0.08 (+1.57%) | 1,988,700 |
| 23 May 2018 | CNY | 5.23 | 5.27 | 5.11 | 5.11 | 5.11 | -0.15 (-2.85%) | 2,877,655 |
| 22 May 2018 | CNY | 5.16 | 5.29 | 5.16 | 5.26 | 5.26 | +0.06 (+1.15%) | 3,629,367 |
| 21 May 2018 | CNY | 5.22 | 5.23 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 2,707,610 |
| 18 May 2018 | CNY | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | +0.14 (+2.77%) | 3,208,653 |
| 17 May 2018 | CNY | 5.08 | 5.12 | 5.05 | 5.05 | 5.05 | -0.03 (-0.59%) | 1,622,900 |
| 16 May 2018 | CNY | 5.09 | 5.14 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 1,717,300 |
| 15 May 2018 | CNY | 5.08 | 5.14 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 1,144,300 |
| 14 May 2018 | CNY | 5.11 | 5.16 | 5.07 | 5.09 | 5.09 | -0.05 (-0.97%) | 1,448,200 |
| 11 May 2018 | CNY | 5.22 | 5.22 | 5.13 | 5.14 | 5.14 | -0.08 (-1.53%) | 1,616,500 |
| 10 May 2018 | CNY | 5.17 | 5.24 | 5.16 | 5.22 | 5.22 | +0.04 (+0.77%) | 2,059,656 |
| 9 May 2018 | CNY | 5.15 | 5.19 | 5.14 | 5.18 | 5.18 | 0.0 (0.0%) | 1,412,400 |
| 8 May 2018 | CNY | 5.15 | 5.21 | 5.14 | 5.18 | 5.18 | 0.0 (0.0%) | 1,695,700 |
| 7 May 2018 | CNY | 5.15 | 5.2 | 5.12 | 5.18 | 5.18 | +0.04 (+0.78%) | 1,928,427 |
| 4 May 2018 | CNY | 5.05 | 5.16 | 5.02 | 5.14 | 5.14 | +0.09 (+1.78%) | 2,171,042 |
| 3 May 2018 | CNY | 5 | 5.06 | 4.98 | 5.05 | 5.05 | +0.07 (+1.41%) | 1,605,002 |
| 2 May 2018 | CNY | 5 | 5.04 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 1,543,100 |
| 27 Apr 2018 | CNY | 5.01 | 5.03 | 4.98 | 5 | 5 | 0.0 (0.0%) | 1,315,200 |
