| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 4.08 | 4.15 | 4.07 | 4.13 | 4.13 | +0.07 (+1.72%) | 4,443,842 |
| 8 Jun 2018 | CNY | 4.1 | 4.1 | 3.99 | 4.06 | 4.06 | -0.06 (-1.46%) | 5,141,132 |
| 7 Jun 2018 | CNY | 4.04 | 4.15 | 4.02 | 4.12 | 4.12 | +0.1 (+2.49%) | 8,726,133 |
| 6 Jun 2018 | CNY | 4.03 | 4.06 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,389,700 |
| 5 Jun 2018 | CNY | 4.03 | 4.07 | 3.92 | 4 | 4 | -0.04 (-0.99%) | 8,146,700 |
| 4 Jun 2018 | CNY | 4.05 | 4.12 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,094,200 |
| 1 Jun 2018 | CNY | 4.05 | 4.11 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 5,067,200 |
| 31 May 2018 | CNY | 4.13 | 4.17 | 4.09 | 4.09 | 4.09 | -0.01 (-0.24%) | 5,044,601 |
| 30 May 2018 | CNY | 4.19 | 4.2 | 4.01 | 4.1 | 4.1 | -0.06 (-1.44%) | 8,562,398 |
| 29 May 2018 | CNY | 4.34 | 4.42 | 4.15 | 4.16 | 4.16 | -0.2 (-4.59%) | 6,507,738 |
| 28 May 2018 | CNY | 4.44 | 4.55 | 4.36 | 4.36 | 4.36 | -0.31 (-6.64%) | 10,502,419 |
| 25 May 2018 | CNY | 4.83 | 4.83 | 4.65 | 4.67 | 4.67 | -0.14 (-2.91%) | 6,699,383 |
| 24 May 2018 | CNY | 4.79 | 4.81 | 4.52 | 4.81 | 4.81 | +0.02 (+0.42%) | 15,076,548 |
| 23 May 2018 | CNY | 4.82 | 4.9 | 4.76 | 4.79 | 4.79 | -0.07 (-1.44%) | 7,525,100 |
| 22 May 2018 | CNY | 4.86 | 4.86 | 4.8 | 4.86 | 4.86 | 0.0 (0.0%) | 5,612,267 |
| 21 May 2018 | CNY | 4.81 | 4.92 | 4.76 | 4.86 | 4.86 | +0.1 (+2.10%) | 10,309,265 |
| 18 May 2018 | CNY | 4.75 | 4.77 | 4.71 | 4.76 | 4.76 | -0.02 (-0.42%) | 4,564,700 |
| 17 May 2018 | CNY | 4.79 | 4.8 | 4.7 | 4.78 | 4.78 | +0.02 (+0.42%) | 4,988,558 |
| 16 May 2018 | CNY | 4.79 | 4.81 | 4.71 | 4.76 | 4.76 | -0.04 (-0.83%) | 5,674,496 |
| 15 May 2018 | CNY | 4.82 | 4.83 | 4.69 | 4.8 | 4.8 | +0.05 (+1.05%) | 6,853,126 |
| 14 May 2018 | CNY | 4.86 | 4.93 | 4.68 | 4.75 | 4.75 | -0.22 (-4.43%) | 10,689,594 |
| 11 May 2018 | CNY | 5 | 5.05 | 4.96 | 4.97 | 4.97 | -0.03 (-0.60%) | 5,095,999 |
| 10 May 2018 | CNY | 5.04 | 5.06 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 5,522,612 |
| 9 May 2018 | CNY | 5.09 | 5.1 | 5.01 | 5.02 | 5.02 | -0.08 (-1.57%) | 7,605,881 |
| 8 May 2018 | CNY | 5.16 | 5.18 | 5.09 | 5.1 | 5.1 | -0.04 (-0.78%) | 6,736,247 |
| 7 May 2018 | CNY | 5.2 | 5.2 | 5.04 | 5.14 | 5.14 | 0.0 (0.0%) | 10,059,262 |
| 4 May 2018 | CNY | 5.16 | 5.22 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 9,854,281 |
| 3 May 2018 | CNY | 5.01 | 5.35 | 4.96 | 5.15 | 5.15 | -0.21 (-3.92%) | 27,580,611 |
| 2 May 2018 | CNY | 5.36 | 5.55 | 5.36 | 5.36 | 5.36 | -0.6 (-10.07%) | 16,678,966 |
| 31 Jan 2018 | CNY | 6.13 | 6.25 | 5.96 | 5.96 | 5.96 | -0.66 (-9.97%) | 18,291,475 |
