| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2018 | CNY | 6.51 | 6.62 | 6.46 | 6.59 | 6.59 | +0.04 (+0.61%) | 2,867,788 |
| 18 May 2018 | CNY | 6.42 | 6.59 | 6.42 | 6.55 | 6.55 | +0.12 (+1.87%) | 3,184,410 |
| 17 May 2018 | CNY | 6.42 | 6.51 | 6.34 | 6.43 | 6.43 | 0.0 (0.0%) | 2,719,446 |
| 16 May 2018 | CNY | 6.32 | 6.8 | 6.26 | 6.43 | 6.43 | +0.1 (+1.58%) | 5,578,736 |
| 15 May 2018 | CNY | 6.22 | 6.35 | 6.08 | 6.33 | 6.33 | +0.07 (+1.12%) | 1,577,300 |
| 14 May 2018 | CNY | 6.37 | 6.44 | 6.21 | 6.26 | 6.26 | -0.07 (-1.11%) | 2,316,400 |
| 11 May 2018 | CNY | 6.53 | 6.58 | 6.33 | 6.33 | 6.33 | -0.22 (-3.36%) | 1,997,400 |
| 10 May 2018 | CNY | 6.53 | 6.63 | 6.46 | 6.55 | 6.55 | -0.02 (-0.30%) | 3,403,908 |
| 9 May 2018 | CNY | 6.35 | 6.74 | 6.32 | 6.57 | 6.57 | +0.22 (+3.46%) | 4,251,239 |
| 8 May 2018 | CNY | 6.3 | 6.44 | 6.26 | 6.35 | 6.35 | +0.06 (+0.95%) | 2,900,858 |
| 7 May 2018 | CNY | 6.17 | 6.31 | 6.16 | 6.29 | 6.29 | +0.09 (+1.45%) | 1,709,698 |
| 4 May 2018 | CNY | 6.07 | 6.22 | 6.07 | 6.2 | 6.2 | +0.09 (+1.47%) | 1,863,800 |
| 3 May 2018 | CNY | 6.09 | 6.13 | 6 | 6.11 | 6.11 | +0.04 (+0.66%) | 1,378,777 |
| 2 May 2018 | CNY | 6.19 | 6.25 | 6.03 | 6.07 | 6.07 | -0.11 (-1.78%) | 1,594,631 |
| 27 Apr 2018 | CNY | 6.1 | 6.2 | 6.05 | 6.18 | 6.18 | +0.06 (+0.98%) | 1,324,808 |
| 26 Apr 2018 | CNY | 6.2 | 6.3 | 6.1 | 6.12 | 6.12 | -0.08 (-1.29%) | 2,192,325 |
| 25 Apr 2018 | CNY | 6.08 | 6.25 | 6.08 | 6.2 | 6.2 | +0.08 (+1.31%) | 2,091,041 |
| 24 Apr 2018 | CNY | 5.95 | 6.17 | 5.94 | 6.12 | 6.12 | +0.16 (+2.68%) | 2,307,554 |
| 23 Apr 2018 | CNY | 6.11 | 6.15 | 5.89 | 5.96 | 5.96 | -0.17 (-2.77%) | 3,002,439 |
| 20 Apr 2018 | CNY | 6.3 | 6.34 | 6.12 | 6.13 | 6.13 | -0.21 (-3.31%) | 1,883,869 |
| 19 Apr 2018 | CNY | 6.26 | 6.41 | 6.26 | 6.34 | 6.34 | +0.04 (+0.63%) | 1,528,062 |
| 18 Apr 2018 | CNY | 6.16 | 6.37 | 6.09 | 6.3 | 6.3 | +0.15 (+2.44%) | 2,923,633 |
| 17 Apr 2018 | CNY | 6.27 | 6.34 | 6.02 | 6.15 | 6.15 | -0.1 (-1.60%) | 2,311,230 |
| 16 Apr 2018 | CNY | 6.38 | 6.42 | 6.18 | 6.25 | 6.25 | -0.17 (-2.65%) | 2,483,803 |
| 13 Apr 2018 | CNY | 6.53 | 6.57 | 6.37 | 6.42 | 6.42 | -0.08 (-1.23%) | 1,733,921 |
| 12 Apr 2018 | CNY | 6.54 | 6.6 | 6.49 | 6.5 | 6.5 | -0.08 (-1.22%) | 2,276,253 |
| 11 Apr 2018 | CNY | 6.5 | 6.59 | 6.44 | 6.58 | 6.58 | +0.09 (+1.39%) | 2,387,946 |
| 10 Apr 2018 | CNY | 6.76 | 6.76 | 6.4 | 6.49 | 6.49 | -0.28 (-4.14%) | 4,566,108 |
| 9 Apr 2018 | CNY | 6.81 | 6.85 | 6.73 | 6.77 | 6.77 | -0.08 (-1.17%) | 2,447,694 |
| 4 Apr 2018 | CNY | 6.75 | 6.89 | 6.71 | 6.85 | 6.85 | +0.15 (+2.24%) | 3,976,595 |
