| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 3.31 | 3.33 | 3.25 | 3.28 | 3.28 | -0.04 (-1.20%) | 2,528,614 |
| 31 May 2018 | CNY | 3.29 | 3.32 | 3.26 | 3.32 | 3.32 | +0.06 (+1.84%) | 2,141,406 |
| 30 May 2018 | CNY | 3.34 | 3.38 | 3.23 | 3.26 | 3.26 | -0.14 (-4.12%) | 5,169,500 |
| 29 May 2018 | CNY | 3.43 | 3.45 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 3,466,700 |
| 28 May 2018 | CNY | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -0.09 (-2.56%) | 4,650,855 |
| 25 May 2018 | CNY | 3.56 | 3.59 | 3.5 | 3.52 | 3.52 | -0.1 (-2.76%) | 8,339,750 |
| 24 May 2018 | CNY | 3.55 | 3.74 | 3.47 | 3.62 | 3.62 | +0.04 (+1.12%) | 21,236,310 |
| 23 May 2018 | CNY | 3.52 | 3.6 | 3.46 | 3.58 | 3.58 | +0.07 (+1.99%) | 8,253,088 |
| 22 May 2018 | CNY | 3.5 | 3.53 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 1,975,505 |
| 21 May 2018 | CNY | 3.5 | 3.53 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 2,217,902 |
| 18 May 2018 | CNY | 3.46 | 3.49 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 1,984,701 |
| 17 May 2018 | CNY | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,788,173 |
| 16 May 2018 | CNY | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,435,500 |
| 15 May 2018 | CNY | 3.48 | 3.49 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,643,200 |
| 14 May 2018 | CNY | 3.51 | 3.53 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,745,700 |
| 11 May 2018 | CNY | 3.51 | 3.54 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,916,701 |
| 10 May 2018 | CNY | 3.5 | 3.52 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,232,237 |
| 9 May 2018 | CNY | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 2,674,952 |
| 8 May 2018 | CNY | 3.5 | 3.5 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 2,477,921 |
| 7 May 2018 | CNY | 3.46 | 3.5 | 3.43 | 3.5 | 3.5 | +0.04 (+1.16%) | 2,369,092 |
| 4 May 2018 | CNY | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 2,745,835 |
| 3 May 2018 | CNY | 3.44 | 3.45 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 2,039,848 |
| 2 May 2018 | CNY | 3.46 | 3.46 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 1,455,501 |
| 27 Apr 2018 | CNY | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 2,015,151 |
| 26 Apr 2018 | CNY | 3.49 | 3.49 | 3.43 | 3.45 | 3.45 | -0.04 (-1.15%) | 1,834,840 |
| 25 Apr 2018 | CNY | 3.5 | 3.51 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 2,388,925 |
| 24 Apr 2018 | CNY | 3.43 | 3.52 | 3.43 | 3.51 | 3.51 | +0.08 (+2.33%) | 2,579,400 |
| 23 Apr 2018 | CNY | 3.52 | 3.52 | 3.33 | 3.43 | 3.43 | -0.07 (-2.00%) | 2,713,507 |
| 20 Apr 2018 | CNY | 3.55 | 3.55 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 3,387,700 |
| 19 Apr 2018 | CNY | 3.55 | 3.56 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,577,508 |
