| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 5.56 | 5.6 | 5.5 | 5.53 | 5.53 | -0.09 (-1.60%) | 4,230,163 |
| 31 May 2018 | CNY | 5.49 | 5.64 | 5.41 | 5.62 | 5.62 | +0.22 (+4.07%) | 7,134,914 |
| 30 May 2018 | CNY | 5.5 | 5.5 | 5.34 | 5.4 | 5.4 | -0.13 (-2.35%) | 8,855,826 |
| 29 May 2018 | CNY | 5.58 | 5.61 | 5.49 | 5.53 | 5.53 | -0.05 (-0.90%) | 3,160,602 |
| 28 May 2018 | CNY | 5.71 | 5.74 | 5.56 | 5.58 | 5.58 | -0.14 (-2.45%) | 7,946,470 |
| 25 May 2018 | CNY | 5.75 | 5.77 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 4,239,880 |
| 24 May 2018 | CNY | 5.6 | 5.77 | 5.59 | 5.75 | 5.75 | +0.15 (+2.68%) | 6,972,900 |
| 23 May 2018 | CNY | 5.77 | 5.77 | 5.6 | 5.6 | 5.6 | -0.16 (-2.78%) | 6,296,481 |
| 22 May 2018 | CNY | 5.77 | 5.79 | 5.71 | 5.76 | 5.76 | -0.01 (-0.17%) | 4,579,796 |
| 21 May 2018 | CNY | 5.78 | 5.81 | 5.76 | 5.77 | 5.77 | -0.02 (-0.35%) | 6,609,461 |
| 18 May 2018 | CNY | 5.74 | 5.8 | 5.74 | 5.79 | 5.79 | +0.05 (+0.87%) | 3,796,200 |
| 17 May 2018 | CNY | 5.75 | 5.78 | 5.71 | 5.74 | 5.74 | +0.01 (+0.17%) | 3,162,910 |
| 16 May 2018 | CNY | 5.79 | 5.82 | 5.71 | 5.73 | 5.73 | -0.06 (-1.04%) | 5,656,559 |
| 15 May 2018 | CNY | 5.85 | 5.93 | 5.73 | 5.79 | 5.79 | -0.07 (-1.19%) | 10,057,957 |
| 14 May 2018 | CNY | 5.93 | 5.97 | 5.82 | 5.86 | 5.86 | -0.05 (-0.85%) | 4,637,555 |
| 11 May 2018 | CNY | 5.91 | 5.95 | 5.84 | 5.91 | 5.91 | -0.03 (-0.51%) | 7,460,325 |
| 10 May 2018 | CNY | 5.82 | 5.95 | 5.81 | 5.94 | 5.94 | +0.12 (+2.06%) | 8,119,482 |
| 9 May 2018 | CNY | 5.74 | 5.87 | 5.74 | 5.82 | 5.82 | +0.06 (+1.04%) | 8,197,330 |
| 8 May 2018 | CNY | 5.78 | 5.79 | 5.73 | 5.76 | 5.76 | -0.02 (-0.35%) | 7,696,290 |
| 7 May 2018 | CNY | 5.71 | 5.83 | 5.71 | 5.78 | 5.78 | +0.05 (+0.87%) | 5,803,980 |
| 4 May 2018 | CNY | 5.76 | 5.76 | 5.68 | 5.73 | 5.73 | -0.03 (-0.52%) | 4,205,112 |
| 3 May 2018 | CNY | 5.64 | 5.77 | 5.6 | 5.76 | 5.76 | +0.1 (+1.77%) | 7,250,873 |
| 2 May 2018 | CNY | 5.8 | 5.8 | 5.62 | 5.66 | 5.66 | -0.13 (-2.25%) | 6,025,175 |
| 27 Apr 2018 | CNY | 5.7 | 5.81 | 5.69 | 5.79 | 5.79 | +0.11 (+1.94%) | 6,668,586 |
| 26 Apr 2018 | CNY | 5.75 | 5.8 | 5.64 | 5.68 | 5.68 | -0.1 (-1.73%) | 7,001,300 |
| 25 Apr 2018 | CNY | 5.64 | 5.85 | 5.62 | 5.78 | 5.78 | +0.1 (+1.76%) | 10,358,683 |
| 24 Apr 2018 | CNY | 5.45 | 5.69 | 5.44 | 5.68 | 5.68 | +0.23 (+4.22%) | 13,674,873 |
| 23 Apr 2018 | CNY | 5.36 | 5.46 | 5.36 | 5.45 | 5.45 | +0.08 (+1.49%) | 6,616,331 |
| 20 Apr 2018 | CNY | 5.42 | 5.45 | 5.36 | 5.37 | 5.37 | -0.06 (-1.10%) | 6,254,601 |
| 19 Apr 2018 | CNY | 5.37 | 5.48 | 5.37 | 5.43 | 5.43 | +0.04 (+0.74%) | 8,709,912 |
