| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 7.02 | 7.05 | 6.86 | 6.95 | 6.95 | -0.07 (-1.00%) | 6,056,624 |
| 7 Jun 2018 | CNY | 7.12 | 7.13 | 6.98 | 7.02 | 7.02 | -0.07 (-0.99%) | 5,887,042 |
| 6 Jun 2018 | CNY | 6.9 | 7.16 | 6.89 | 7.09 | 7.09 | +0.18 (+2.60%) | 10,032,361 |
| 5 Jun 2018 | CNY | 6.82 | 6.92 | 6.82 | 6.91 | 6.91 | +0.07 (+1.02%) | 5,385,569 |
| 4 Jun 2018 | CNY | 6.96 | 7.01 | 6.82 | 6.84 | 6.84 | -0.09 (-1.30%) | 6,747,464 |
| 1 Jun 2018 | CNY | 6.99 | 7.1 | 6.88 | 6.93 | 6.93 | -0.09 (-1.28%) | 7,247,140 |
| 31 May 2018 | CNY | 6.95 | 7.09 | 6.95 | 7.02 | 7.02 | +0.07 (+1.01%) | 5,605,375 |
| 30 May 2018 | CNY | 7.25 | 7.25 | 6.91 | 6.95 | 6.95 | -0.38 (-5.18%) | 10,562,555 |
| 29 May 2018 | CNY | 7.37 | 7.44 | 7.32 | 7.33 | 7.33 | -0.08 (-1.08%) | 5,992,293 |
| 28 May 2018 | CNY | 7.51 | 7.55 | 7.37 | 7.41 | 7.41 | -0.13 (-1.72%) | 6,189,057 |
| 25 May 2018 | CNY | 7.67 | 7.67 | 7.51 | 7.54 | 7.54 | -0.2 (-2.58%) | 5,445,200 |
| 24 May 2018 | CNY | 7.67 | 7.81 | 7.65 | 7.74 | 7.74 | +0.07 (+0.91%) | 8,530,844 |
| 23 May 2018 | CNY | 7.77 | 7.78 | 7.66 | 7.67 | 7.67 | -0.1 (-1.29%) | 5,810,790 |
| 22 May 2018 | CNY | 7.82 | 7.82 | 7.71 | 7.77 | 7.77 | -0.03 (-0.38%) | 6,082,944 |
| 21 May 2018 | CNY | 7.69 | 7.82 | 7.69 | 7.8 | 7.8 | +0.14 (+1.83%) | 8,675,149 |
| 18 May 2018 | CNY | 7.61 | 7.67 | 7.58 | 7.66 | 7.66 | +0.02 (+0.26%) | 6,052,472 |
| 17 May 2018 | CNY | 7.63 | 7.68 | 7.62 | 7.64 | 7.64 | +0.02 (+0.26%) | 4,295,924 |
| 16 May 2018 | CNY | 7.67 | 7.68 | 7.61 | 7.62 | 7.62 | -0.09 (-1.17%) | 5,577,494 |
| 15 May 2018 | CNY | 7.68 | 7.71 | 7.6 | 7.71 | 7.71 | +0.05 (+0.65%) | 6,254,833 |
| 14 May 2018 | CNY | 7.65 | 7.74 | 7.62 | 7.66 | 7.66 | -0.04 (-0.52%) | 5,308,705 |
| 11 May 2018 | CNY | 7.78 | 7.8 | 7.67 | 7.7 | 7.7 | -0.09 (-1.16%) | 8,387,777 |
| 10 May 2018 | CNY | 7.88 | 7.89 | 7.74 | 7.79 | 7.79 | -0.04 (-0.51%) | 6,630,807 |
| 9 May 2018 | CNY | 7.79 | 7.88 | 7.74 | 7.83 | 7.83 | +0.04 (+0.51%) | 8,930,301 |
| 8 May 2018 | CNY | 7.79 | 7.81 | 7.74 | 7.79 | 7.79 | 0.0 (0.0%) | 7,552,479 |
| 7 May 2018 | CNY | 7.78 | 7.81 | 7.69 | 7.79 | 7.79 | +0.02 (+0.26%) | 9,018,489 |
| 4 May 2018 | CNY | 7.72 | 7.87 | 7.67 | 7.77 | 7.77 | +0.05 (+0.65%) | 8,254,811 |
| 3 May 2018 | CNY | 7.64 | 7.74 | 7.61 | 7.72 | 7.72 | +0.06 (+0.78%) | 8,089,307 |
| 2 May 2018 | CNY | 7.91 | 7.94 | 7.59 | 7.66 | 7.66 | -0.37 (-4.61%) | 20,344,997 |
| 27 Apr 2018 | CNY | 8.36 | 8.37 | 7.69 | 8.03 | 8.03 | -0.44 (-5.19%) | 26,728,034 |
| 26 Apr 2018 | CNY | 8.49 | 8.64 | 8.43 | 8.47 | 8.47 | -0.05 (-0.59%) | 14,082,500 |
