| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 3.8539 | 3.8846 | 3.8385 | 3.8462 | 3.8462 | -0.008 (-0.20%) | 5,544,773 |
| 6 Jun 2018 | CNY | 3.8539 | 3.8615 | 3.8077 | 3.8539 | 3.8539 | 0.0 (0.0%) | 5,766,958 |
| 5 Jun 2018 | CNY | 3.8231 | 3.8539 | 3.8077 | 3.8539 | 3.8539 | +0.023 (+0.60%) | 5,343,702 |
| 4 Jun 2018 | CNY | 3.8154 | 3.8615 | 3.7769 | 3.8308 | 3.8308 | +0.015 (+0.40%) | 7,341,778 |
| 1 Jun 2018 | CNY | 3.8 | 3.8385 | 3.7385 | 3.8154 | 3.8154 | -0.008 (-0.20%) | 11,582,550 |
| 31 May 2018 | CNY | 3.8539 | 3.9077 | 3.7692 | 3.8231 | 3.8231 | 0.0 (0.0%) | 12,270,779 |
| 30 May 2018 | CNY | 3.9539 | 3.9692 | 3.7539 | 3.8231 | 3.8231 | -0.169 (-4.24%) | 19,682,969 |
| 29 May 2018 | CNY | 4.0385 | 4.0462 | 3.9846 | 3.9923 | 3.9923 | -0.038 (-0.96%) | 5,525,781 |
| 28 May 2018 | CNY | 4.0462 | 4.0769 | 4.0077 | 4.0308 | 4.0308 | -0.015 (-0.38%) | 6,490,386 |
| 25 May 2018 | CNY | 4.1385 | 4.1846 | 4.0385 | 4.0462 | 4.0462 | -0.108 (-2.59%) | 11,790,741 |
| 24 May 2018 | CNY | 4.2 | 4.2308 | 4.1231 | 4.1539 | 4.1539 | -0.054 (-1.28%) | 8,697,663 |
| 23 May 2018 | CNY | 4.2462 | 4.3615 | 4.1923 | 4.2077 | 4.2077 | -0.061 (-1.44%) | 13,166,956 |
| 22 May 2018 | CNY | 4.1923 | 4.3462 | 4.1539 | 4.2692 | 4.2692 | +0.069 (+1.65%) | 21,947,786 |
| 21 May 2018 | CNY | 4.2077 | 4.2154 | 4.1692 | 4.2 | 4.2 | +0.046 (+1.11%) | 10,234,798 |
| 18 May 2018 | CNY | 4.0846 | 4.1846 | 4.0846 | 4.1539 | 4.1539 | +0.077 (+1.89%) | 12,080,558 |
| 17 May 2018 | CNY | 4.1 | 4.1231 | 4.0769 | 4.0769 | 4.0769 | -0.023 (-0.56%) | 4,538,179 |
| 16 May 2018 | CNY | 4.1 | 4.1308 | 4.0923 | 4.1 | 4.1 | -0.008 (-0.19%) | 5,022,533 |
| 15 May 2018 | CNY | 4.0846 | 4.1154 | 4.0539 | 4.1077 | 4.1077 | +0.031 (+0.76%) | 6,301,179 |
| 14 May 2018 | CNY | 4.1154 | 4.1308 | 4.0692 | 4.0769 | 4.0769 | -0.038 (-0.94%) | 7,462,921 |
| 11 May 2018 | CNY | 4.1615 | 4.1692 | 4.1077 | 4.1154 | 4.1154 | -0.046 (-1.11%) | 7,124,934 |
| 10 May 2018 | CNY | 4.1692 | 4.1846 | 4.1385 | 4.1615 | 4.1615 | -0.015 (-0.37%) | 6,797,415 |
| 9 May 2018 | CNY | 4.1385 | 4.2231 | 4.1154 | 4.1769 | 4.1769 | +0.046 (+1.12%) | 10,360,542 |
| 8 May 2018 | CNY | 4.1154 | 4.1462 | 4.1077 | 4.1308 | 4.1308 | +0.008 (+0.19%) | 8,690,513 |
| 7 May 2018 | CNY | 4.1077 | 4.1462 | 4.0923 | 4.1231 | 4.1231 | +0.023 (+0.56%) | 10,760,881 |
| 4 May 2018 | CNY | 4.1462 | 4.1692 | 4.0846 | 4.1 | 4.1 | -0.054 (-1.30%) | 8,991,676 |
| 3 May 2018 | CNY | 4.1615 | 4.2539 | 4.1231 | 4.1539 | 4.1539 | -0.015 (-0.37%) | 17,075,557 |
| 2 May 2018 | CNY | 4.1385 | 4.2308 | 4.1385 | 4.1692 | 4.1692 | +0.038 (+0.93%) | 10,006,230 |
| 27 Apr 2018 | CNY | 4.0846 | 4.1692 | 4.0308 | 4.1308 | 4.1308 | +0.054 (+1.32%) | 8,107,577 |
| 26 Apr 2018 | CNY | 4.1462 | 4.1769 | 4.0692 | 4.0769 | 4.0769 | -0.077 (-1.85%) | 6,501,180 |
| 25 Apr 2018 | CNY | 4.1615 | 4.2154 | 4.1308 | 4.1539 | 4.1539 | -0.023 (-0.55%) | 7,841,273 |
