| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 5.45 | 5.54 | 5.37 | 5.5 | 5.5 | +0.02 (+0.36%) | 9,485,649 |
| 25 May 2018 | CNY | 5.41 | 5.6 | 5.41 | 5.48 | 5.48 | +0.05 (+0.92%) | 18,084,749 |
| 24 May 2018 | CNY | 5.33 | 5.45 | 5.33 | 5.43 | 5.43 | +0.08 (+1.50%) | 7,494,352 |
| 23 May 2018 | CNY | 5.38 | 5.42 | 5.34 | 5.35 | 5.35 | -0.05 (-0.93%) | 5,155,000 |
| 22 May 2018 | CNY | 5.37 | 5.44 | 5.35 | 5.4 | 5.4 | +0.03 (+0.56%) | 7,789,300 |
| 21 May 2018 | CNY | 5.35 | 5.4 | 5.33 | 5.37 | 5.37 | +0.05 (+0.94%) | 5,902,304 |
| 18 May 2018 | CNY | 5.28 | 5.33 | 5.26 | 5.32 | 5.32 | +0.04 (+0.76%) | 3,683,008 |
| 17 May 2018 | CNY | 5.37 | 5.37 | 5.26 | 5.28 | 5.28 | -0.07 (-1.31%) | 4,700,608 |
| 16 May 2018 | CNY | 5.35 | 5.47 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 8,331,600 |
| 15 May 2018 | CNY | 5.31 | 5.38 | 5.24 | 5.37 | 5.37 | +0.1 (+1.90%) | 5,212,600 |
| 14 May 2018 | CNY | 5.27 | 5.31 | 5.25 | 5.27 | 5.27 | 0.0 (0.0%) | 3,692,200 |
| 11 May 2018 | CNY | 5.38 | 5.38 | 5.25 | 5.27 | 5.27 | -0.11 (-2.04%) | 6,449,031 |
| 10 May 2018 | CNY | 5.39 | 5.39 | 5.31 | 5.38 | 5.38 | -0.02 (-0.37%) | 6,995,704 |
| 9 May 2018 | CNY | 5.3 | 5.44 | 5.27 | 5.4 | 5.4 | +0.08 (+1.50%) | 10,300,350 |
| 8 May 2018 | CNY | 5.28 | 5.37 | 5.26 | 5.32 | 5.32 | +0.03 (+0.57%) | 6,780,300 |
| 7 May 2018 | CNY | 5.19 | 5.31 | 5.19 | 5.29 | 5.29 | +0.08 (+1.54%) | 7,610,800 |
| 4 May 2018 | CNY | 5.23 | 5.26 | 5.19 | 5.21 | 5.21 | -0.02 (-0.38%) | 7,183,729 |
| 3 May 2018 | CNY | 5.26 | 5.29 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 10,826,994 |
| 2 May 2018 | CNY | 5.4 | 5.45 | 5.27 | 5.3 | 5.3 | -0.08 (-1.49%) | 11,165,449 |
| 27 Apr 2018 | CNY | 5.24 | 5.42 | 5.22 | 5.38 | 5.38 | +0.12 (+2.28%) | 7,508,042 |
| 26 Apr 2018 | CNY | 5.39 | 5.4 | 5.23 | 5.26 | 5.26 | -0.16 (-2.95%) | 9,261,900 |
| 25 Apr 2018 | CNY | 5.26 | 5.45 | 5.24 | 5.42 | 5.42 | +0.13 (+2.46%) | 11,939,796 |
| 24 Apr 2018 | CNY | 5.22 | 5.29 | 5.19 | 5.29 | 5.29 | +0.1 (+1.93%) | 6,686,600 |
| 23 Apr 2018 | CNY | 5.16 | 5.21 | 5.15 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,217,800 |
| 20 Apr 2018 | CNY | 5.27 | 5.27 | 5.15 | 5.18 | 5.18 | -0.1 (-1.89%) | 6,690,946 |
| 19 Apr 2018 | CNY | 5.24 | 5.31 | 5.24 | 5.28 | 5.28 | 0.0 (0.0%) | 6,130,604 |
| 18 Apr 2018 | CNY | 5.18 | 5.28 | 5.15 | 5.28 | 5.28 | +0.13 (+2.52%) | 8,825,140 |
| 17 Apr 2018 | CNY | 5.25 | 5.28 | 5.15 | 5.15 | 5.15 | -0.09 (-1.72%) | 11,452,781 |
| 16 Apr 2018 | CNY | 5.38 | 5.38 | 5.2 | 5.24 | 5.24 | -0.19 (-3.50%) | 14,233,500 |
| 13 Apr 2018 | CNY | 5.56 | 5.62 | 5.42 | 5.43 | 5.43 | -0.08 (-1.45%) | 14,791,466 |
