| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 5.04 | 5.16 | 5.02 | 5.13 | 5.13 | +0.05 (+0.98%) | 1,766,718 |
| 8 Jun 2018 | CNY | 5.21 | 5.21 | 5.01 | 5.08 | 5.08 | -0.1 (-1.93%) | 2,310,050 |
| 7 Jun 2018 | CNY | 5.24 | 5.29 | 5.17 | 5.18 | 5.18 | -0.03 (-0.58%) | 1,758,587 |
| 6 Jun 2018 | CNY | 5.24 | 5.25 | 5.18 | 5.21 | 5.21 | -0.03 (-0.57%) | 1,935,800 |
| 5 Jun 2018 | CNY | 5.11 | 5.24 | 5.1 | 5.24 | 5.24 | +0.16 (+3.15%) | 2,569,682 |
| 4 Jun 2018 | CNY | 5.15 | 5.17 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 1,753,500 |
| 1 Jun 2018 | CNY | 5.13 | 5.2 | 5.05 | 5.12 | 5.12 | -0.03 (-0.58%) | 2,446,997 |
| 31 May 2018 | CNY | 5.1 | 5.2 | 5.09 | 5.15 | 5.15 | +0.1 (+1.98%) | 2,704,402 |
| 30 May 2018 | CNY | 5.3 | 5.3 | 5.04 | 5.05 | 5.05 | -0.35 (-6.48%) | 4,650,582 |
| 29 May 2018 | CNY | 5.55 | 5.59 | 5.38 | 5.4 | 5.4 | -0.15 (-2.70%) | 3,966,701 |
| 28 May 2018 | CNY | 5.56 | 5.63 | 5.55 | 5.55 | 5.55 | -0.04 (-0.72%) | 2,760,564 |
| 25 May 2018 | CNY | 5.7 | 5.72 | 5.57 | 5.59 | 5.59 | -0.12 (-2.10%) | 3,796,686 |
| 24 May 2018 | CNY | 5.64 | 5.74 | 5.59 | 5.71 | 5.71 | +0.12 (+2.15%) | 4,325,503 |
| 23 May 2018 | CNY | 5.79 | 5.82 | 5.59 | 5.59 | 5.59 | -0.22 (-3.79%) | 6,035,256 |
| 22 May 2018 | CNY | 5.88 | 5.89 | 5.7 | 5.81 | 5.81 | -0.05 (-0.85%) | 4,856,308 |
| 21 May 2018 | CNY | 5.81 | 5.9 | 5.78 | 5.86 | 5.86 | +0.05 (+0.86%) | 4,253,863 |
| 18 May 2018 | CNY | 5.77 | 5.83 | 5.67 | 5.81 | 5.81 | +0.03 (+0.52%) | 4,821,583 |
| 17 May 2018 | CNY | 5.9 | 5.97 | 5.78 | 5.78 | 5.78 | -0.14 (-2.36%) | 5,859,520 |
| 16 May 2018 | CNY | 6.03 | 6.05 | 5.92 | 5.92 | 5.92 | -0.16 (-2.63%) | 4,866,744 |
| 15 May 2018 | CNY | 5.98 | 6.1 | 5.92 | 6.08 | 6.08 | +0.08 (+1.33%) | 5,294,420 |
| 14 May 2018 | CNY | 6.14 | 6.14 | 5.94 | 6 | 6 | -0.18 (-2.91%) | 8,923,900 |
| 11 May 2018 | CNY | 5.92 | 6.26 | 5.91 | 6.18 | 6.18 | +0.26 (+4.39%) | 21,012,721 |
| 10 May 2018 | CNY | 5.89 | 5.95 | 5.82 | 5.92 | 5.92 | +0.02 (+0.34%) | 4,675,600 |
| 9 May 2018 | CNY | 5.98 | 5.98 | 5.85 | 5.9 | 5.9 | -0.09 (-1.50%) | 7,004,121 |
| 8 May 2018 | CNY | 6.07 | 6.11 | 5.96 | 5.99 | 5.99 | -0.09 (-1.48%) | 6,749,700 |
| 7 May 2018 | CNY | 5.9 | 6.08 | 5.85 | 6.08 | 6.08 | +0.2 (+3.40%) | 8,654,868 |
| 4 May 2018 | CNY | 6.01 | 6.02 | 5.85 | 5.88 | 5.88 | -0.23 (-3.76%) | 6,625,557 |
| 3 May 2018 | CNY | 6.12 | 6.15 | 5.92 | 6.11 | 6.11 | -0.04 (-0.65%) | 9,092,699 |
| 2 May 2018 | CNY | 6.01 | 6.15 | 5.96 | 6.15 | 6.15 | +0.16 (+2.67%) | 10,178,110 |
| 27 Apr 2018 | CNY | 5.98 | 6.05 | 5.9 | 5.99 | 5.99 | +0.04 (+0.67%) | 7,815,206 |
