| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 3,593,300 |
| 31 May 2018 | CNY | 4.07 | 4.15 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 5,389,650 |
| 30 May 2018 | CNY | 4.08 | 4.2 | 4 | 4.07 | 4.07 | -0.06 (-1.45%) | 6,594,987 |
| 29 May 2018 | CNY | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | -0.12 (-2.82%) | 5,878,500 |
| 28 May 2018 | CNY | 4.14 | 4.36 | 4.07 | 4.25 | 4.25 | +0.11 (+2.66%) | 10,642,299 |
| 25 May 2018 | CNY | 4.17 | 4.2 | 4.12 | 4.14 | 4.14 | -0.04 (-0.96%) | 4,540,785 |
| 24 May 2018 | CNY | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 3,322,700 |
| 23 May 2018 | CNY | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 4,152,650 |
| 22 May 2018 | CNY | 4.25 | 4.27 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,260,990 |
| 21 May 2018 | CNY | 4.3 | 4.31 | 4.23 | 4.27 | 4.27 | +0.02 (+0.47%) | 6,224,709 |
| 18 May 2018 | CNY | 4.21 | 4.27 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 3,552,749 |
| 17 May 2018 | CNY | 4.28 | 4.3 | 4.23 | 4.24 | 4.24 | -0.07 (-1.62%) | 6,773,302 |
| 16 May 2018 | CNY | 4.32 | 4.35 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 5,020,351 |
| 15 May 2018 | CNY | 4.34 | 4.45 | 4.31 | 4.35 | 4.35 | 0.0 (0.0%) | 10,951,432 |
| 14 May 2018 | CNY | 4.22 | 4.38 | 4.21 | 4.35 | 4.35 | +0.11 (+2.59%) | 15,802,670 |
| 11 May 2018 | CNY | 4.21 | 4.26 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 5,887,870 |
| 10 May 2018 | CNY | 4.21 | 4.23 | 4.2 | 4.21 | 4.21 | 0.0 (0.0%) | 4,273,854 |
| 9 May 2018 | CNY | 4.21 | 4.22 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 3,905,488 |
| 8 May 2018 | CNY | 4.2 | 4.26 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 5,288,801 |
| 7 May 2018 | CNY | 4.13 | 4.21 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 6,272,300 |
| 4 May 2018 | CNY | 4.13 | 4.2 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 5,572,036 |
| 3 May 2018 | CNY | 4.11 | 4.13 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 5,252,861 |
| 2 May 2018 | CNY | 4.15 | 4.16 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 5,533,929 |
| 27 Apr 2018 | CNY | 4.09 | 4.13 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 3,474,558 |
| 26 Apr 2018 | CNY | 4.16 | 4.16 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 4,420,873 |
| 25 Apr 2018 | CNY | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 3,347,734 |
| 24 Apr 2018 | CNY | 4.09 | 4.17 | 4.09 | 4.15 | 4.15 | +0.06 (+1.47%) | 4,590,750 |
| 23 Apr 2018 | CNY | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 4,225,950 |
| 20 Apr 2018 | CNY | 4.16 | 4.19 | 4.06 | 4.09 | 4.09 | -0.09 (-2.15%) | 7,539,495 |
| 19 Apr 2018 | CNY | 4.17 | 4.2 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 4,406,371 |
