| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 7.07 | 7.14 | 6.97 | 7 | 7 | -0.11 (-1.55%) | 3,370,745 |
| 8 Jun 2018 | CNY | 7.27 | 7.27 | 7.05 | 7.11 | 7.11 | -0.16 (-2.20%) | 4,259,484 |
| 7 Jun 2018 | CNY | 7.39 | 7.39 | 7.26 | 7.27 | 7.27 | -0.1 (-1.36%) | 2,936,823 |
| 6 Jun 2018 | CNY | 7.28 | 7.41 | 7.27 | 7.37 | 7.37 | +0.07 (+0.96%) | 3,230,509 |
| 5 Jun 2018 | CNY | 7.23 | 7.34 | 7.19 | 7.3 | 7.3 | +0.11 (+1.53%) | 3,087,933 |
| 4 Jun 2018 | CNY | 7.24 | 7.27 | 7.16 | 7.19 | 7.19 | +0.02 (+0.28%) | 2,802,409 |
| 1 Jun 2018 | CNY | 7.27 | 7.3 | 7.13 | 7.17 | 7.17 | -0.13 (-1.78%) | 3,715,729 |
| 31 May 2018 | CNY | 7.25 | 7.33 | 7.2 | 7.3 | 7.3 | +0.12 (+1.67%) | 3,653,299 |
| 30 May 2018 | CNY | 7.41 | 7.43 | 7.15 | 7.18 | 7.18 | -0.39 (-5.15%) | 6,971,115 |
| 29 May 2018 | CNY | 7.5 | 7.74 | 7.47 | 7.57 | 7.57 | +0.12 (+1.61%) | 6,101,622 |
| 28 May 2018 | CNY | 7.93 | 7.96 | 7.34 | 7.45 | 7.45 | -0.48 (-6.05%) | 9,348,153 |
| 25 May 2018 | CNY | 8.03 | 8.1 | 7.93 | 7.93 | 7.93 | -0.04 (-0.50%) | 5,297,501 |
| 24 May 2018 | CNY | 7.98 | 8.05 | 7.93 | 7.97 | 7.97 | -0.04 (-0.50%) | 5,154,707 |
| 23 May 2018 | CNY | 7.96 | 8.12 | 7.96 | 8.01 | 8.01 | 0.0 (0.0%) | 6,814,249 |
| 22 May 2018 | CNY | 8.1 | 8.1 | 7.97 | 8.01 | 8.01 | -0.05 (-0.62%) | 4,550,262 |
| 21 May 2018 | CNY | 8 | 8.06 | 7.96 | 8.06 | 8.06 | +0.1 (+1.26%) | 5,342,913 |
| 18 May 2018 | CNY | 8 | 8.04 | 7.84 | 7.96 | 7.96 | -0.04 (-0.50%) | 3,497,962 |
| 17 May 2018 | CNY | 8.02 | 8.13 | 7.93 | 8 | 8 | -0.05 (-0.62%) | 3,811,998 |
| 16 May 2018 | CNY | 7.93 | 8.18 | 7.93 | 8.05 | 8.05 | +0.07 (+0.88%) | 6,746,017 |
| 15 May 2018 | CNY | 7.9 | 8 | 7.8 | 7.98 | 7.98 | +0.04 (+0.50%) | 4,044,621 |
| 14 May 2018 | CNY | 7.9 | 8.01 | 7.85 | 7.94 | 7.94 | 0.0 (0.0%) | 4,750,712 |
| 11 May 2018 | CNY | 8.11 | 8.28 | 7.94 | 7.94 | 7.94 | -0.17 (-2.10%) | 7,357,514 |
| 10 May 2018 | CNY | 8 | 8.14 | 8 | 8.11 | 8.11 | +0.1 (+1.25%) | 5,785,728 |
| 9 May 2018 | CNY | 8.02 | 8.06 | 7.95 | 8.01 | 8.01 | -0.01 (-0.12%) | 5,222,508 |
| 8 May 2018 | CNY | 7.96 | 8.08 | 7.92 | 8.02 | 8.02 | +0.06 (+0.75%) | 6,385,873 |
| 7 May 2018 | CNY | 7.81 | 7.99 | 7.73 | 7.96 | 7.96 | +0.19 (+2.45%) | 6,443,441 |
| 4 May 2018 | CNY | 7.68 | 7.86 | 7.64 | 7.77 | 7.77 | +0.04 (+0.52%) | 4,984,266 |
| 3 May 2018 | CNY | 7.74 | 7.75 | 7.53 | 7.73 | 7.73 | -0.04 (-0.51%) | 4,852,906 |
| 2 May 2018 | CNY | 7.67 | 7.77 | 7.57 | 7.77 | 7.77 | +0.12 (+1.57%) | 5,387,799 |
| 27 Apr 2018 | CNY | 7.48 | 7.67 | 7.46 | 7.65 | 7.65 | +0.17 (+2.27%) | 4,925,830 |
