| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 4.68 | 4.79 | 4.67 | 4.77 | 4.77 | +0.11 (+2.36%) | 5,613,044 |
| 30 May 2018 | CNY | 4.9 | 4.9 | 4.65 | 4.66 | 4.66 | -0.23 (-4.70%) | 8,918,003 |
| 29 May 2018 | CNY | 4.99 | 5.04 | 4.89 | 4.89 | 4.89 | -0.1 (-2.00%) | 5,365,900 |
| 28 May 2018 | CNY | 5.05 | 5.06 | 4.96 | 4.99 | 4.99 | -0.07 (-1.38%) | 6,193,800 |
| 25 May 2018 | CNY | 5.05 | 5.1 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 6,798,260 |
| 24 May 2018 | CNY | 5.19 | 5.22 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 10,155,890 |
| 23 May 2018 | CNY | 5.03 | 5.13 | 4.94 | 5.09 | 5.09 | +0.01 (+0.20%) | 9,860,235 |
| 22 May 2018 | CNY | 5.14 | 5.26 | 5.07 | 5.08 | 5.08 | +0.07 (+1.40%) | 14,380,782 |
| 21 May 2018 | CNY | 5.06 | 5.06 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 6,945,162 |
| 18 May 2018 | CNY | 4.93 | 5.02 | 4.92 | 5 | 5 | +0.08 (+1.63%) | 5,683,634 |
| 17 May 2018 | CNY | 4.92 | 4.95 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 3,032,235 |
| 16 May 2018 | CNY | 4.91 | 4.97 | 4.89 | 4.94 | 4.94 | 0.0 (0.0%) | 4,019,742 |
| 15 May 2018 | CNY | 4.9 | 4.96 | 4.89 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,109,103 |
| 14 May 2018 | CNY | 5.04 | 5.05 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 8,183,069 |
| 11 May 2018 | CNY | 4.95 | 5.14 | 4.93 | 5.02 | 5.02 | +0.06 (+1.21%) | 8,882,617 |
| 10 May 2018 | CNY | 4.99 | 5.03 | 4.93 | 4.96 | 4.96 | -0.04 (-0.80%) | 6,874,100 |
| 9 May 2018 | CNY | 4.95 | 5.09 | 4.92 | 5 | 5 | +0.04 (+0.81%) | 12,374,652 |
| 8 May 2018 | CNY | 4.88 | 5.01 | 4.85 | 4.96 | 4.96 | +0.19 (+3.98%) | 17,492,117 |
| 7 May 2018 | CNY | 4.73 | 4.85 | 4.7 | 4.77 | 4.77 | +0.05 (+1.06%) | 7,011,150 |
| 4 May 2018 | CNY | 4.62 | 4.75 | 4.6 | 4.72 | 4.72 | +0.09 (+1.94%) | 7,216,268 |
| 3 May 2018 | CNY | 4.51 | 4.71 | 4.48 | 4.63 | 4.63 | +0.1 (+2.21%) | 11,074,655 |
| 2 May 2018 | CNY | 4.54 | 4.67 | 4.52 | 4.53 | 4.53 | -0.03 (-0.66%) | 8,927,429 |
| 27 Apr 2018 | CNY | 4.51 | 4.67 | 4.45 | 4.56 | 4.56 | -0.12 (-2.56%) | 22,748,073 |
| 25 Apr 2018 | CNY | 4.69 | 4.74 | 4.65 | 4.68 | 4.68 | -0.07 (-1.47%) | 8,267,700 |
| 24 Apr 2018 | CNY | 4.71 | 4.77 | 4.64 | 4.75 | 4.75 | +0.03 (+0.64%) | 8,080,913 |
| 23 Apr 2018 | CNY | 4.75 | 4.79 | 4.65 | 4.72 | 4.72 | -0.08 (-1.67%) | 7,181,120 |
| 20 Apr 2018 | CNY | 4.92 | 4.93 | 4.79 | 4.8 | 4.8 | -0.14 (-2.83%) | 6,876,936 |
| 19 Apr 2018 | CNY | 4.85 | 4.98 | 4.83 | 4.94 | 4.94 | +0.09 (+1.86%) | 7,337,478 |
| 18 Apr 2018 | CNY | 4.9 | 4.93 | 4.75 | 4.85 | 4.85 | -0.02 (-0.41%) | 7,846,726 |
| 17 Apr 2018 | CNY | 5.01 | 5.05 | 4.82 | 4.87 | 4.87 | -0.14 (-2.79%) | 8,642,971 |
