| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 5.46 | 5.58 | 5.38 | 5.58 | 5.58 | +0.12 (+2.20%) | 4,920,261 |
| 7 Jun 2018 | CNY | 5.65 | 5.67 | 5.45 | 5.46 | 5.46 | -0.19 (-3.36%) | 3,087,250 |
| 6 Jun 2018 | CNY | 5.65 | 5.66 | 5.58 | 5.65 | 5.65 | +0.02 (+0.36%) | 1,839,290 |
| 5 Jun 2018 | CNY | 5.6 | 5.65 | 5.55 | 5.63 | 5.63 | +0.07 (+1.26%) | 1,796,940 |
| 4 Jun 2018 | CNY | 5.69 | 5.8 | 5.53 | 5.56 | 5.56 | -0.12 (-2.11%) | 2,462,131 |
| 1 Jun 2018 | CNY | 5.75 | 5.76 | 5.62 | 5.68 | 5.68 | -0.05 (-0.87%) | 1,789,481 |
| 31 May 2018 | CNY | 5.7 | 5.79 | 5.7 | 5.73 | 5.73 | +0.04 (+0.70%) | 1,471,430 |
| 30 May 2018 | CNY | 5.88 | 5.88 | 5.6 | 5.69 | 5.69 | -0.23 (-3.89%) | 2,176,130 |
| 29 May 2018 | CNY | 5.94 | 5.98 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 2,257,220 |
| 28 May 2018 | CNY | 6 | 6.04 | 5.89 | 5.94 | 5.94 | -0.01 (-0.17%) | 1,976,220 |
| 25 May 2018 | CNY | 6 | 6 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 2,137,280 |
| 24 May 2018 | CNY | 6.16 | 6.19 | 6 | 6.01 | 6.01 | -0.19 (-3.06%) | 5,747,560 |
| 23 May 2018 | CNY | 6.32 | 6.32 | 6.17 | 6.2 | 6.2 | -0.16 (-2.52%) | 4,534,020 |
| 22 May 2018 | CNY | 6.34 | 6.38 | 6.2 | 6.36 | 6.36 | +0.02 (+0.32%) | 3,765,460 |
| 21 May 2018 | CNY | 6.31 | 6.34 | 6.27 | 6.34 | 6.34 | +0.07 (+1.12%) | 2,671,157 |
| 18 May 2018 | CNY | 6.22 | 6.3 | 6.13 | 6.27 | 6.27 | +0.05 (+0.80%) | 2,287,930 |
| 17 May 2018 | CNY | 6.23 | 6.28 | 6.18 | 6.22 | 6.22 | -0.02 (-0.32%) | 1,499,200 |
| 16 May 2018 | CNY | 6.26 | 6.34 | 6.2 | 6.24 | 6.24 | -0.04 (-0.64%) | 4,042,090 |
| 15 May 2018 | CNY | 6.18 | 6.32 | 6.06 | 6.28 | 6.28 | +0.09 (+1.45%) | 5,302,619 |
| 14 May 2018 | CNY | 6.24 | 6.31 | 6.15 | 6.19 | 6.19 | -0.07 (-1.12%) | 3,086,030 |
| 11 May 2018 | CNY | 6.33 | 6.36 | 6.2 | 6.26 | 6.26 | -0.07 (-1.11%) | 3,894,740 |
| 10 May 2018 | CNY | 6.45 | 6.47 | 6.25 | 6.33 | 6.33 | -0.14 (-2.16%) | 5,095,780 |
| 9 May 2018 | CNY | 6.52 | 6.52 | 6.39 | 6.47 | 6.47 | -0.05 (-0.77%) | 2,656,956 |
| 8 May 2018 | CNY | 6.45 | 6.54 | 6.45 | 6.52 | 6.52 | +0.03 (+0.46%) | 3,048,730 |
| 7 May 2018 | CNY | 6.4 | 6.53 | 6.36 | 6.49 | 6.49 | +0.09 (+1.41%) | 3,850,820 |
| 4 May 2018 | CNY | 6.52 | 6.57 | 6.36 | 6.4 | 6.4 | -0.2 (-3.03%) | 4,640,560 |
| 3 May 2018 | CNY | 6.74 | 6.74 | 6.37 | 6.6 | 6.6 | -0.19 (-2.80%) | 9,689,501 |
| 2 May 2018 | CNY | 6.91 | 6.91 | 6.64 | 6.79 | 6.79 | -0.17 (-2.44%) | 6,484,190 |
| 27 Apr 2018 | CNY | 6.76 | 7.04 | 6.75 | 6.96 | 6.96 | +0.22 (+3.26%) | 10,122,250 |
| 26 Apr 2018 | CNY | 6.88 | 6.94 | 6.74 | 6.74 | 6.74 | -0.17 (-2.46%) | 4,160,250 |
