| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | CNY | 5.23 | 5.3 | 5.14 | 5.28 | 5.28 | +0.07 (+1.34%) | 1,630,655 |
| 2 Jul 2018 | CNY | 5.28 | 5.35 | 5.16 | 5.21 | 5.21 | -0.11 (-2.07%) | 1,552,355 |
| 29 Jun 2018 | CNY | 5.2 | 5.35 | 5.18 | 5.32 | 5.32 | +0.11 (+2.11%) | 1,592,689 |
| 28 Jun 2018 | CNY | 5.2 | 5.3 | 5.16 | 5.21 | 5.21 | 0.0 (0.0%) | 1,669,880 |
| 27 Jun 2018 | CNY | 5.23 | 5.28 | 5.2 | 5.21 | 5.21 | -0.05 (-0.95%) | 1,907,736 |
| 26 Jun 2018 | CNY | 5.03 | 5.27 | 5.03 | 5.26 | 5.26 | +0.1 (+1.94%) | 2,277,211 |
| 25 Jun 2018 | CNY | 5.22 | 5.27 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 1,567,364 |
| 22 Jun 2018 | CNY | 5.02 | 5.18 | 4.96 | 5.17 | 5.17 | +0.07 (+1.37%) | 1,872,200 |
| 21 Jun 2018 | CNY | 5.26 | 5.36 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 2,230,540 |
| 20 Jun 2018 | CNY | 5.13 | 5.34 | 5.11 | 5.25 | 5.25 | +0.04 (+0.77%) | 2,207,971 |
| 19 Jun 2018 | CNY | 5.64 | 5.65 | 5.1 | 5.21 | 5.21 | -0.46 (-8.11%) | 4,025,500 |
| 15 Jun 2018 | CNY | 5.85 | 5.89 | 5.64 | 5.67 | 5.67 | -0.2 (-3.41%) | 2,457,562 |
| 14 Jun 2018 | CNY | 5.8 | 5.94 | 5.79 | 5.87 | 5.87 | 0.0 (0.0%) | 1,701,676 |
| 13 Jun 2018 | CNY | 5.99 | 6 | 5.85 | 5.87 | 5.87 | -0.19 (-3.14%) | 2,503,025 |
| 12 Jun 2018 | CNY | 6.05 | 6.22 | 5.99 | 6.06 | 6.06 | +0.17 (+2.89%) | 3,131,112 |
| 11 Jun 2018 | CNY | 5.92 | 5.92 | 5.81 | 5.89 | 5.89 | -0.05 (-0.84%) | 2,103,777 |
| 8 Jun 2018 | CNY | 6.07 | 6.07 | 5.9 | 5.94 | 5.94 | -0.13 (-2.14%) | 2,532,774 |
| 7 Jun 2018 | CNY | 6.19 | 6.2 | 6.03 | 6.07 | 6.07 | -0.13 (-2.10%) | 2,993,340 |
| 6 Jun 2018 | CNY | 6.17 | 6.23 | 6.12 | 6.2 | 6.2 | +0.02 (+0.32%) | 2,198,468 |
| 5 Jun 2018 | CNY | 6.11 | 6.2 | 6.09 | 6.18 | 6.18 | +0.1 (+1.64%) | 2,617,091 |
| 4 Jun 2018 | CNY | 6.15 | 6.24 | 6.08 | 6.08 | 6.08 | -0.06 (-0.98%) | 2,124,000 |
| 1 Jun 2018 | CNY | 6.1 | 6.23 | 6.05 | 6.14 | 6.14 | -0.04 (-0.65%) | 3,717,530 |
| 31 May 2018 | CNY | 6.04 | 6.29 | 6.02 | 6.18 | 6.18 | +0.17 (+2.83%) | 4,856,131 |
| 30 May 2018 | CNY | 6.21 | 6.26 | 5.99 | 6.01 | 6.01 | -0.3 (-4.75%) | 4,736,700 |
| 29 May 2018 | CNY | 6.31 | 6.44 | 6.29 | 6.31 | 6.31 | -0.13 (-2.02%) | 3,959,392 |
| 28 May 2018 | CNY | 6.68 | 6.7 | 6.39 | 6.44 | 6.44 | -0.28 (-4.17%) | 7,184,064 |
| 25 May 2018 | CNY | 6.86 | 6.97 | 6.69 | 6.72 | 6.72 | -0.42 (-5.88%) | 10,552,770 |
| 24 May 2018 | CNY | 6.98 | 7.47 | 6.96 | 7.14 | 7.14 | +0.19 (+2.73%) | 19,219,513 |
| 23 May 2018 | CNY | 6.7 | 7.2 | 6.67 | 6.95 | 6.95 | +0.17 (+2.51%) | 11,389,407 |
| 22 May 2018 | CNY | 6.66 | 6.85 | 6.64 | 6.78 | 6.78 | +0.19 (+2.88%) | 6,849,277 |
