| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2018 | CNY | 3.84 | 3.86 | 3.81 | 3.85 | 3.85 | +0.02 (+0.52%) | 9,161,147 |
| 18 May 2018 | CNY | 3.8 | 3.84 | 3.76 | 3.83 | 3.83 | +0.01 (+0.26%) | 7,273,101 |
| 17 May 2018 | CNY | 3.81 | 3.83 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 4,357,251 |
| 16 May 2018 | CNY | 3.85 | 3.86 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 5,469,704 |
| 15 May 2018 | CNY | 3.87 | 3.88 | 3.81 | 3.86 | 3.86 | -0.01 (-0.26%) | 7,919,300 |
| 14 May 2018 | CNY | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 6,829,187 |
| 11 May 2018 | CNY | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 8,301,486 |
| 10 May 2018 | CNY | 3.88 | 3.93 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 7,794,974 |
| 9 May 2018 | CNY | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 8,506,809 |
| 8 May 2018 | CNY | 3.91 | 3.94 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 8,787,825 |
| 7 May 2018 | CNY | 3.91 | 3.94 | 3.86 | 3.94 | 3.94 | +0.03 (+0.77%) | 9,048,708 |
| 4 May 2018 | CNY | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 3,938,223 |
| 3 May 2018 | CNY | 3.93 | 3.94 | 3.81 | 3.91 | 3.91 | -0.03 (-0.76%) | 7,956,829 |
| 2 May 2018 | CNY | 3.96 | 4 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 5,013,915 |
| 27 Apr 2018 | CNY | 3.97 | 3.98 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 4,767,185 |
| 26 Apr 2018 | CNY | 4 | 4.03 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 8,154,500 |
| 25 Apr 2018 | CNY | 4.05 | 4.05 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 6,979,680 |
| 24 Apr 2018 | CNY | 4.03 | 4.08 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 9,163,008 |
| 23 Apr 2018 | CNY | 4.01 | 4.04 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 7,535,622 |
| 20 Apr 2018 | CNY | 4.12 | 4.14 | 3.99 | 4.02 | 4.02 | -0.15 (-3.60%) | 9,386,803 |
| 19 Apr 2018 | CNY | 4.07 | 4.17 | 4.06 | 4.17 | 4.17 | +0.13 (+3.22%) | 14,009,485 |
| 18 Apr 2018 | CNY | 4.05 | 4.05 | 3.94 | 4.04 | 4.04 | +0.07 (+1.76%) | 8,639,016 |
| 17 Apr 2018 | CNY | 4.03 | 4.08 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 7,738,326 |
| 16 Apr 2018 | CNY | 4.07 | 4.08 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 8,173,708 |
| 13 Apr 2018 | CNY | 4.11 | 4.13 | 4.07 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,211,817 |
| 12 Apr 2018 | CNY | 4.11 | 4.15 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 7,562,536 |
| 11 Apr 2018 | CNY | 4.15 | 4.16 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 7,905,381 |
| 10 Apr 2018 | CNY | 4.09 | 4.14 | 4.08 | 4.11 | 4.11 | +0.04 (+0.98%) | 7,676,509 |
| 9 Apr 2018 | CNY | 4.03 | 4.11 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 6,324,009 |
| 4 Apr 2018 | CNY | 4.15 | 4.16 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 6,261,100 |
