| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 6.72 | 6.8 | 6.72 | 6.77 | 6.77 | +0.05 (+0.74%) | 2,074,383 |
| 1 Jun 2018 | CNY | 6.75 | 6.79 | 6.69 | 6.72 | 6.72 | -0.05 (-0.74%) | 3,577,515 |
| 31 May 2018 | CNY | 6.8 | 6.8 | 6.68 | 6.77 | 6.77 | -0.13 (-1.88%) | 4,721,370 |
| 30 May 2018 | CNY | 7.05 | 7.08 | 6.85 | 6.9 | 6.9 | -0.24 (-3.36%) | 5,252,986 |
| 29 May 2018 | CNY | 7.17 | 7.24 | 7.14 | 7.14 | 7.14 | -0.02 (-0.28%) | 2,834,744 |
| 28 May 2018 | CNY | 7.21 | 7.26 | 7.11 | 7.16 | 7.16 | -0.05 (-0.69%) | 3,013,712 |
| 25 May 2018 | CNY | 7.44 | 7.44 | 7.11 | 7.21 | 7.21 | -0.21 (-2.83%) | 5,284,102 |
| 24 May 2018 | CNY | 7.42 | 7.47 | 7.38 | 7.42 | 7.42 | -0.01 (-0.13%) | 3,295,788 |
| 23 May 2018 | CNY | 7.5 | 7.53 | 7.43 | 7.43 | 7.43 | -0.1 (-1.33%) | 4,489,646 |
| 22 May 2018 | CNY | 7.48 | 7.56 | 7.45 | 7.53 | 7.53 | +0.05 (+0.67%) | 5,918,235 |
| 21 May 2018 | CNY | 7.47 | 7.52 | 7.45 | 7.48 | 7.48 | +0.08 (+1.08%) | 6,205,601 |
| 18 May 2018 | CNY | 7.33 | 7.41 | 7.28 | 7.4 | 7.4 | +0.07 (+0.95%) | 4,459,300 |
| 17 May 2018 | CNY | 7.32 | 7.37 | 7.26 | 7.33 | 7.33 | +0.01 (+0.14%) | 3,655,237 |
| 16 May 2018 | CNY | 7.46 | 7.47 | 7.31 | 7.32 | 7.32 | -0.15 (-2.01%) | 5,345,701 |
| 15 May 2018 | CNY | 7.35 | 7.48 | 7.28 | 7.47 | 7.47 | +0.14 (+1.91%) | 4,532,612 |
| 14 May 2018 | CNY | 7.37 | 7.44 | 7.27 | 7.33 | 7.33 | -0.07 (-0.95%) | 3,902,700 |
| 11 May 2018 | CNY | 7.54 | 7.57 | 7.39 | 7.4 | 7.4 | -0.11 (-1.46%) | 4,638,205 |
| 10 May 2018 | CNY | 7.49 | 7.65 | 7.47 | 7.51 | 7.51 | +0.04 (+0.54%) | 6,156,400 |
| 9 May 2018 | CNY | 7.49 | 7.51 | 7.41 | 7.47 | 7.47 | 0.0 (0.0%) | 4,261,647 |
| 8 May 2018 | CNY | 7.44 | 7.54 | 7.41 | 7.47 | 7.47 | +0.01 (+0.13%) | 6,365,612 |
| 7 May 2018 | CNY | 7.23 | 7.47 | 7.21 | 7.46 | 7.46 | +0.24 (+3.32%) | 7,234,949 |
| 4 May 2018 | CNY | 7.27 | 7.28 | 7.17 | 7.22 | 7.22 | -0.06 (-0.82%) | 3,461,112 |
| 3 May 2018 | CNY | 7.07 | 7.28 | 7.01 | 7.28 | 7.28 | +0.19 (+2.68%) | 5,145,992 |
| 2 May 2018 | CNY | 7.24 | 7.27 | 7.01 | 7.09 | 7.09 | -0.12 (-1.66%) | 4,737,694 |
| 27 Apr 2018 | CNY | 7.17 | 7.25 | 7.1 | 7.21 | 7.21 | +0.07 (+0.98%) | 3,672,226 |
| 26 Apr 2018 | CNY | 7.3 | 7.32 | 7.13 | 7.14 | 7.14 | -0.18 (-2.46%) | 4,677,457 |
| 25 Apr 2018 | CNY | 7.2 | 7.32 | 7.15 | 7.32 | 7.32 | +0.1 (+1.39%) | 4,465,211 |
| 24 Apr 2018 | CNY | 7.02 | 7.22 | 7.01 | 7.22 | 7.22 | +0.23 (+3.29%) | 3,560,820 |
| 23 Apr 2018 | CNY | 7.01 | 7.05 | 6.92 | 6.99 | 6.99 | -0.01 (-0.14%) | 2,630,346 |
| 20 Apr 2018 | CNY | 7.18 | 7.23 | 6.96 | 7 | 7 | -0.23 (-3.18%) | 4,569,600 |
