| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 8.48 | 8.57 | 8.43 | 8.55 | 8.55 | +0.07 (+0.83%) | 2,883,001 |
| 4 Jun 2018 | CNY | 8.4 | 8.59 | 8.36 | 8.48 | 8.48 | +0.14 (+1.68%) | 3,159,600 |
| 1 Jun 2018 | CNY | 8.27 | 8.52 | 8.25 | 8.34 | 8.34 | -0.11 (-1.30%) | 3,533,900 |
| 31 May 2018 | CNY | 8.63 | 8.63 | 8.35 | 8.45 | 8.45 | +0.13 (+1.56%) | 4,995,794 |
| 30 May 2018 | CNY | 8.41 | 8.45 | 8.2 | 8.32 | 8.32 | -0.22 (-2.58%) | 5,095,600 |
| 29 May 2018 | CNY | 8.45 | 8.71 | 8.42 | 8.54 | 8.54 | +0.11 (+1.30%) | 4,652,926 |
| 28 May 2018 | CNY | 8.7 | 8.73 | 8.36 | 8.43 | 8.43 | -0.43 (-4.85%) | 7,980,258 |
| 25 May 2018 | CNY | 9.02 | 9.47 | 8.85 | 8.86 | 8.86 | -0.21 (-2.32%) | 16,233,567 |
| 24 May 2018 | CNY | 8.86 | 9.15 | 8.85 | 9.07 | 9.07 | +0.2 (+2.25%) | 8,446,727 |
| 23 May 2018 | CNY | 8.85 | 9.05 | 8.78 | 8.87 | 8.87 | -0.02 (-0.22%) | 7,981,478 |
| 22 May 2018 | CNY | 8.9 | 8.93 | 8.74 | 8.89 | 8.89 | -0.04 (-0.45%) | 4,566,282 |
| 21 May 2018 | CNY | 8.86 | 9 | 8.83 | 8.93 | 8.93 | +0.14 (+1.59%) | 5,916,488 |
| 18 May 2018 | CNY | 8.75 | 8.84 | 8.56 | 8.79 | 8.79 | -0.03 (-0.34%) | 4,214,804 |
| 17 May 2018 | CNY | 8.66 | 8.84 | 8.63 | 8.82 | 8.82 | +0.12 (+1.38%) | 3,788,800 |
| 16 May 2018 | CNY | 8.85 | 8.85 | 8.69 | 8.7 | 8.7 | -0.15 (-1.69%) | 4,626,300 |
| 15 May 2018 | CNY | 8.48 | 8.85 | 8.36 | 8.85 | 8.85 | +0.32 (+3.75%) | 7,724,000 |
| 14 May 2018 | CNY | 9.17 | 9.17 | 8.45 | 8.53 | 8.53 | -0.39 (-4.37%) | 10,178,198 |
| 11 May 2018 | CNY | 9.13 | 9.15 | 8.78 | 8.92 | 8.92 | -0.17 (-1.87%) | 7,309,782 |
| 10 May 2018 | CNY | 8.97 | 9.11 | 8.89 | 9.09 | 9.09 | +0.13 (+1.45%) | 7,381,198 |
| 9 May 2018 | CNY | 9.15 | 9.15 | 8.86 | 8.96 | 8.96 | -0.04 (-0.44%) | 6,051,568 |
| 8 May 2018 | CNY | 8.97 | 9.02 | 8.81 | 9 | 9 | +0.08 (+0.90%) | 8,547,568 |
| 7 May 2018 | CNY | 8.44 | 8.94 | 8.35 | 8.92 | 8.92 | +0.48 (+5.69%) | 11,347,614 |
| 4 May 2018 | CNY | 8.54 | 8.65 | 8.38 | 8.44 | 8.44 | -0.1 (-1.17%) | 4,049,685 |
| 3 May 2018 | CNY | 8.25 | 8.56 | 8.08 | 8.54 | 8.54 | +0.31 (+3.77%) | 5,068,860 |
| 2 May 2018 | CNY | 8.79 | 8.79 | 8.12 | 8.23 | 8.23 | -0.56 (-6.37%) | 7,340,796 |
| 27 Apr 2018 | CNY | 8.78 | 9.06 | 8.6 | 8.79 | 8.79 | -0.06 (-0.68%) | 7,085,134 |
| 26 Apr 2018 | CNY | 8.69 | 9.09 | 8.54 | 8.85 | 8.85 | +0.12 (+1.37%) | 11,012,430 |
| 25 Apr 2018 | CNY | 8.38 | 8.9 | 8.36 | 8.73 | 8.73 | +0.26 (+3.07%) | 7,414,174 |
| 24 Apr 2018 | CNY | 8.11 | 8.5 | 8.11 | 8.47 | 8.47 | +0.36 (+4.44%) | 3,975,164 |
| 23 Apr 2018 | CNY | 8.11 | 8.26 | 8.01 | 8.11 | 8.11 | +0.01 (+0.12%) | 3,189,624 |
