| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 6.72 | 7.39 | 6.72 | 7.05 | 7.05 | +0.33 (+4.91%) | 9,405,304 |
| 30 May 2018 | CNY | 7.11 | 7.11 | 6.68 | 6.72 | 6.72 | -0.46 (-6.41%) | 9,119,784 |
| 29 May 2018 | CNY | 7.22 | 7.32 | 7.15 | 7.18 | 7.18 | -0.02 (-0.28%) | 3,017,063 |
| 28 May 2018 | CNY | 7.4 | 7.42 | 7.11 | 7.2 | 7.2 | -0.22 (-2.96%) | 5,246,721 |
| 25 May 2018 | CNY | 7.46 | 7.49 | 7.37 | 7.42 | 7.42 | 0.0 (0.0%) | 2,501,650 |
| 24 May 2018 | CNY | 7.46 | 7.52 | 7.41 | 7.42 | 7.42 | -0.02 (-0.27%) | 3,107,803 |
| 23 May 2018 | CNY | 7.6 | 7.6 | 7.43 | 7.44 | 7.44 | -0.12 (-1.59%) | 3,751,324 |
| 22 May 2018 | CNY | 7.55 | 7.63 | 7.53 | 7.56 | 7.56 | -0.02 (-0.26%) | 3,785,889 |
| 21 May 2018 | CNY | 7.6 | 7.65 | 7.57 | 7.58 | 7.58 | +0.04 (+0.53%) | 4,428,144 |
| 18 May 2018 | CNY | 7.53 | 7.57 | 7.46 | 7.54 | 7.54 | +0.01 (+0.13%) | 3,047,148 |
| 17 May 2018 | CNY | 7.55 | 7.63 | 7.51 | 7.53 | 7.53 | -0.05 (-0.66%) | 2,631,327 |
| 16 May 2018 | CNY | 7.5 | 7.65 | 7.46 | 7.58 | 7.58 | +0.07 (+0.93%) | 4,541,059 |
| 15 May 2018 | CNY | 7.42 | 7.55 | 7.37 | 7.51 | 7.51 | +0.1 (+1.35%) | 3,497,058 |
| 14 May 2018 | CNY | 7.58 | 7.58 | 7.4 | 7.41 | 7.41 | -0.17 (-2.24%) | 3,964,890 |
| 11 May 2018 | CNY | 7.64 | 7.65 | 7.53 | 7.58 | 7.58 | -0.04 (-0.52%) | 3,220,946 |
| 10 May 2018 | CNY | 7.61 | 7.66 | 7.54 | 7.62 | 7.62 | +0.02 (+0.26%) | 3,806,800 |
| 9 May 2018 | CNY | 7.6 | 7.67 | 7.54 | 7.6 | 7.6 | 0.0 (0.0%) | 4,247,945 |
| 8 May 2018 | CNY | 7.58 | 7.63 | 7.52 | 7.6 | 7.6 | +0.02 (+0.26%) | 3,884,138 |
| 7 May 2018 | CNY | 7.49 | 7.58 | 7.43 | 7.58 | 7.58 | +0.12 (+1.61%) | 3,788,756 |
| 4 May 2018 | CNY | 7.43 | 7.52 | 7.41 | 7.46 | 7.46 | 0.0 (0.0%) | 3,274,677 |
| 3 May 2018 | CNY | 7.4 | 7.5 | 7.31 | 7.46 | 7.46 | +0.05 (+0.67%) | 5,568,922 |
| 2 May 2018 | CNY | 7.52 | 7.61 | 7.32 | 7.41 | 7.41 | -0.12 (-1.59%) | 5,536,810 |
| 27 Apr 2018 | CNY | 7.39 | 7.55 | 7.39 | 7.53 | 7.53 | +0.16 (+2.17%) | 4,587,644 |
| 26 Apr 2018 | CNY | 7.65 | 7.68 | 7.36 | 7.37 | 7.37 | -0.29 (-3.79%) | 5,557,996 |
| 25 Apr 2018 | CNY | 7.7 | 7.74 | 7.58 | 7.66 | 7.66 | -0.08 (-1.03%) | 5,190,740 |
| 24 Apr 2018 | CNY | 7.63 | 7.77 | 7.48 | 7.74 | 7.74 | +0.15 (+1.98%) | 6,587,504 |
| 23 Apr 2018 | CNY | 7.65 | 7.7 | 7.47 | 7.59 | 7.59 | +0.01 (+0.13%) | 4,224,324 |
| 20 Apr 2018 | CNY | 7.84 | 7.84 | 7.57 | 7.58 | 7.58 | -0.26 (-3.32%) | 6,304,499 |
| 19 Apr 2018 | CNY | 7.81 | 7.91 | 7.81 | 7.84 | 7.84 | 0.0 (0.0%) | 4,477,962 |
| 18 Apr 2018 | CNY | 8.06 | 8.12 | 7.71 | 7.84 | 7.84 | -0.2 (-2.49%) | 9,207,892 |
