| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | CNY | 6.06 | 6.11 | 5.9 | 6.11 | 6.11 | +0.01 (+0.16%) | 3,873,477 |
| 23 May 2018 | CNY | 6.19 | 6.2 | 6.02 | 6.1 | 6.1 | -0.09 (-1.45%) | 6,343,380 |
| 22 May 2018 | CNY | 6.28 | 6.3 | 6.16 | 6.19 | 6.19 | -0.06 (-0.96%) | 4,166,474 |
| 21 May 2018 | CNY | 6.25 | 6.29 | 6.21 | 6.25 | 6.25 | +0.07 (+1.13%) | 5,306,720 |
| 18 May 2018 | CNY | 6.36 | 6.43 | 6.15 | 6.18 | 6.18 | -0.24 (-3.74%) | 9,771,662 |
| 17 May 2018 | CNY | 6.49 | 6.49 | 6.36 | 6.42 | 6.42 | 0.0 (0.0%) | 4,551,040 |
| 16 May 2018 | CNY | 6.4 | 6.49 | 6.37 | 6.42 | 6.42 | -0.09 (-1.38%) | 4,943,424 |
| 15 May 2018 | CNY | 6.49 | 6.52 | 6.28 | 6.51 | 6.51 | +0.01 (+0.15%) | 8,492,409 |
| 14 May 2018 | CNY | 6.4 | 6.55 | 6.38 | 6.5 | 6.5 | +0.05 (+0.78%) | 9,343,600 |
| 11 May 2018 | CNY | 6.33 | 6.45 | 6.27 | 6.45 | 6.45 | +0.06 (+0.94%) | 13,423,824 |
| 10 May 2018 | CNY | 6.14 | 6.39 | 6.07 | 6.39 | 6.39 | +0.22 (+3.57%) | 17,090,168 |
| 9 May 2018 | CNY | 6.18 | 6.25 | 6.08 | 6.17 | 6.17 | -0.01 (-0.16%) | 16,963,023 |
| 8 May 2018 | CNY | 6.27 | 6.33 | 6.16 | 6.18 | 6.18 | -0.08 (-1.28%) | 21,479,370 |
| 7 May 2018 | CNY | 6.25 | 6.68 | 6.02 | 6.26 | 6.26 | -0.36 (-5.44%) | 41,118,040 |
| 4 May 2018 | CNY | 6.62 | 7.34 | 6.62 | 6.62 | 6.62 | -0.73 (-9.93%) | 45,577,830 |
| 3 May 2018 | CNY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.82 (-10.04%) | 3,222,100 |
| 2 May 2018 | CNY | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.91 (-10.02%) | 5,138,200 |
| 31 Jan 2018 | CNY | 10.09 | 10.09 | 9.08 | 9.08 | 9.08 | -1.01 (-10.01%) | 4,925,700 |
| 30 Jan 2018 | CNY | 10.15 | 10.15 | 9.98 | 10.09 | 10.09 | -0.06 (-0.59%) | 3,432,660 |
| 29 Jan 2018 | CNY | 10.13 | 10.17 | 10 | 10.15 | 10.15 | 0.0 (0.0%) | 3,638,060 |
| 26 Jan 2018 | CNY | 10.1 | 10.15 | 10 | 10.15 | 10.15 | +0.07 (+0.69%) | 5,740,732 |
| 25 Jan 2018 | CNY | 10 | 10.14 | 9.92 | 10.08 | 10.08 | +0.08 (+0.80%) | 4,499,002 |
| 24 Jan 2018 | CNY | 9.92 | 10.05 | 9.86 | 10 | 10 | +0.05 (+0.50%) | 4,588,032 |
| 23 Jan 2018 | CNY | 9.88 | 9.97 | 9.81 | 9.95 | 9.95 | +0.1 (+1.02%) | 5,218,104 |
| 22 Jan 2018 | CNY | 9.81 | 9.87 | 9.73 | 9.85 | 9.85 | +0.04 (+0.41%) | 2,326,460 |
| 19 Jan 2018 | CNY | 9.92 | 9.96 | 9.79 | 9.81 | 9.81 | -0.1 (-1.01%) | 1,603,030 |
| 18 Jan 2018 | CNY | 9.91 | 9.99 | 9.81 | 9.91 | 9.91 | -0.01 (-0.10%) | 2,234,425 |
| 17 Jan 2018 | CNY | 9.92 | 9.99 | 9.84 | 9.92 | 9.92 | -0.01 (-0.10%) | 2,943,103 |
| 16 Jan 2018 | CNY | 9.93 | 10 | 9.8 | 9.93 | 9.93 | 0.0 (0.0%) | 2,151,660 |
| 15 Jan 2018 | CNY | 10 | 10.45 | 9.82 | 9.93 | 9.93 | -0.1 (-1.00%) | 3,678,146 |
