| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | CNY | 3.93 | 3.93 | 3.84 | 3.88 | 3.88 | -0.06 (-1.52%) | 3,773,704 |
| 21 May 2018 | CNY | 3.92 | 3.95 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 3,145,853 |
| 18 May 2018 | CNY | 3.96 | 3.98 | 3.88 | 3.92 | 3.92 | -0.06 (-1.51%) | 4,337,058 |
| 17 May 2018 | CNY | 4 | 4.1 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 5,384,930 |
| 16 May 2018 | CNY | 3.94 | 3.97 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 1,773,157 |
| 15 May 2018 | CNY | 3.9 | 3.99 | 3.85 | 3.94 | 3.94 | +0.05 (+1.29%) | 2,060,552 |
| 14 May 2018 | CNY | 4 | 4.01 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 2,660,262 |
| 11 May 2018 | CNY | 4.05 | 4.06 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 3,186,871 |
| 10 May 2018 | CNY | 4 | 4.07 | 3.97 | 4.05 | 4.05 | +0.06 (+1.50%) | 5,095,701 |
| 9 May 2018 | CNY | 4.07 | 4.09 | 3.98 | 3.99 | 3.99 | -0.11 (-2.68%) | 3,988,200 |
| 8 May 2018 | CNY | 4.15 | 4.15 | 4.03 | 4.1 | 4.1 | -0.02 (-0.49%) | 6,161,892 |
| 7 May 2018 | CNY | 4.11 | 4.25 | 4.11 | 4.12 | 4.12 | +0.06 (+1.48%) | 7,882,100 |
| 3 May 2018 | CNY | 4.13 | 4.13 | 4.01 | 4.06 | 4.06 | -0.09 (-2.17%) | 2,758,442 |
| 2 May 2018 | CNY | 4.14 | 4.18 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 3,037,850 |
| 27 Apr 2018 | CNY | 4.15 | 4.18 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 2,961,800 |
| 26 Apr 2018 | CNY | 4.13 | 4.17 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 3,095,351 |
| 25 Apr 2018 | CNY | 4.11 | 4.18 | 4.05 | 4.13 | 4.13 | -0.13 (-3.05%) | 8,858,731 |
| 24 Apr 2018 | CNY | 4.23 | 4.28 | 4.23 | 4.26 | 4.26 | +0.03 (+0.71%) | 3,298,751 |
| 23 Apr 2018 | CNY | 4.26 | 4.33 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 3,313,000 |
| 20 Apr 2018 | CNY | 4.32 | 4.39 | 4.27 | 4.27 | 4.27 | -0.07 (-1.61%) | 3,034,647 |
| 19 Apr 2018 | CNY | 4.3 | 4.36 | 4.25 | 4.34 | 4.34 | +0.06 (+1.40%) | 3,207,001 |
| 18 Apr 2018 | CNY | 4.3 | 4.33 | 4.19 | 4.28 | 4.28 | -0.03 (-0.70%) | 3,099,048 |
| 17 Apr 2018 | CNY | 4.38 | 4.38 | 4.3 | 4.31 | 4.31 | -0.05 (-1.15%) | 1,468,629 |
| 16 Apr 2018 | CNY | 4.36 | 4.44 | 4.33 | 4.36 | 4.36 | -0.03 (-0.68%) | 1,826,000 |
| 13 Apr 2018 | CNY | 4.36 | 4.44 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 1,486,800 |
| 12 Apr 2018 | CNY | 4.34 | 4.41 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 2,127,215 |
| 11 Apr 2018 | CNY | 4.39 | 4.41 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 1,924,134 |
| 10 Apr 2018 | CNY | 4.2 | 4.39 | 4.2 | 4.38 | 4.38 | +0.16 (+3.79%) | 3,495,697 |
| 9 Apr 2018 | CNY | 4.16 | 4.23 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 2,112,050 |
| 4 Apr 2018 | CNY | 4.13 | 4.2 | 4.13 | 4.16 | 4.16 | +0.04 (+0.97%) | 1,831,750 |
