| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 7.27 | 7.31 | 7.19 | 7.24 | 7.24 | -0.03 (-0.41%) | 2,356,300 |
| 1 Jun 2018 | CNY | 7.21 | 7.31 | 7.2 | 7.27 | 7.27 | -0.02 (-0.27%) | 3,630,505 |
| 31 May 2018 | CNY | 7.13 | 7.32 | 7.1 | 7.29 | 7.29 | +0.14 (+1.96%) | 3,169,622 |
| 30 May 2018 | CNY | 7.28 | 7.31 | 7.15 | 7.15 | 7.15 | -0.19 (-2.59%) | 2,297,600 |
| 29 May 2018 | CNY | 7.36 | 7.36 | 7.25 | 7.34 | 7.34 | -0.01 (-0.14%) | 2,153,800 |
| 28 May 2018 | CNY | 7.26 | 7.4 | 7.25 | 7.35 | 7.35 | 0.0 (0.0%) | 2,380,200 |
| 25 May 2018 | CNY | 7.27 | 7.37 | 7.26 | 7.35 | 7.35 | +0.06 (+0.82%) | 2,731,532 |
| 24 May 2018 | CNY | 7.23 | 7.31 | 7.22 | 7.29 | 7.29 | +0.05 (+0.69%) | 2,262,235 |
| 23 May 2018 | CNY | 7.19 | 7.26 | 7.15 | 7.24 | 7.24 | +0.06 (+0.84%) | 2,426,834 |
| 22 May 2018 | CNY | 7.14 | 7.25 | 7.09 | 7.18 | 7.18 | +0.01 (+0.14%) | 6,478,665 |
| 21 May 2018 | CNY | 7.15 | 7.29 | 7.15 | 7.17 | 7.17 | +0.02 (+0.28%) | 10,803,418 |
| 18 May 2018 | CNY | 7.15 | 7.19 | 7.1 | 7.15 | 7.15 | +0.01 (+0.14%) | 4,570,101 |
| 17 May 2018 | CNY | 6.91 | 7.16 | 6.91 | 7.14 | 7.14 | +0.17 (+2.44%) | 3,817,039 |
| 16 May 2018 | CNY | 7 | 7.09 | 6.83 | 6.97 | 6.97 | -0.14 (-1.97%) | 3,053,000 |
| 15 May 2018 | CNY | 7.03 | 7.15 | 6.98 | 7.11 | 7.11 | +0.05 (+0.71%) | 2,477,600 |
| 14 May 2018 | CNY | 7.03 | 7.3 | 6.96 | 7.06 | 7.06 | +0.03 (+0.43%) | 1,318,469 |
| 11 May 2018 | CNY | 7.18 | 7.18 | 7.03 | 7.03 | 7.03 | -0.12 (-1.68%) | 1,461,540 |
| 10 May 2018 | CNY | 7.19 | 7.19 | 7.12 | 7.15 | 7.15 | -0.06 (-0.83%) | 2,378,584 |
| 9 May 2018 | CNY | 7.21 | 7.27 | 7.14 | 7.21 | 7.21 | -0.02 (-0.28%) | 2,577,802 |
| 8 May 2018 | CNY | 7.31 | 7.33 | 7.22 | 7.23 | 7.23 | -0.06 (-0.82%) | 1,913,002 |
| 7 May 2018 | CNY | 7.26 | 7.35 | 7.22 | 7.29 | 7.29 | 0.0 (0.0%) | 2,362,849 |
| 4 May 2018 | CNY | 7.32 | 7.34 | 7.21 | 7.29 | 7.29 | +0.01 (+0.14%) | 2,359,781 |
| 3 May 2018 | CNY | 7.26 | 7.32 | 7.12 | 7.28 | 7.28 | +0.01 (+0.14%) | 1,363,702 |
| 2 May 2018 | CNY | 7.22 | 7.38 | 7.12 | 7.27 | 7.27 | -0.03 (-0.41%) | 1,576,840 |
| 27 Apr 2018 | CNY | 7.58 | 7.64 | 7.28 | 7.3 | 7.3 | -0.22 (-2.93%) | 2,420,612 |
| 26 Apr 2018 | CNY | 7.43 | 7.63 | 7.33 | 7.52 | 7.52 | +0.05 (+0.67%) | 6,201,433 |
| 25 Apr 2018 | CNY | 7.14 | 7.52 | 7.09 | 7.47 | 7.47 | +0.33 (+4.62%) | 8,096,805 |
| 24 Apr 2018 | CNY | 7.09 | 7.17 | 7 | 7.14 | 7.14 | +0.06 (+0.85%) | 3,854,248 |
| 23 Apr 2018 | CNY | 6.99 | 7.19 | 6.98 | 7.08 | 7.08 | +0.13 (+1.87%) | 3,147,720 |
| 20 Apr 2018 | CNY | 7.17 | 7.18 | 6.91 | 6.95 | 6.95 | -0.22 (-3.07%) | 3,993,960 |
