| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 5.11 | 5.14 | 5.06 | 5.1 | 5.1 | -0.06 (-1.16%) | 14,743,444 |
| 31 May 2018 | CNY | 4.98 | 5.25 | 4.96 | 5.16 | 5.16 | +0.21 (+4.24%) | 20,975,626 |
| 30 May 2018 | CNY | 5.01 | 5.03 | 4.94 | 4.95 | 4.95 | -0.09 (-1.79%) | 15,435,441 |
| 29 May 2018 | CNY | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 7,800,700 |
| 28 May 2018 | CNY | 5.08 | 5.08 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 6,825,300 |
| 25 May 2018 | CNY | 5.13 | 5.14 | 5.06 | 5.07 | 5.07 | -0.06 (-1.17%) | 9,061,101 |
| 24 May 2018 | CNY | 5.14 | 5.15 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 8,669,709 |
| 23 May 2018 | CNY | 5.15 | 5.17 | 5.12 | 5.14 | 5.14 | -0.04 (-0.77%) | 7,659,132 |
| 22 May 2018 | CNY | 5.2 | 5.2 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 8,570,658 |
| 21 May 2018 | CNY | 5.14 | 5.24 | 5.11 | 5.19 | 5.19 | +0.09 (+1.76%) | 17,758,054 |
| 18 May 2018 | CNY | 5.07 | 5.1 | 5.04 | 5.1 | 5.1 | +0.03 (+0.59%) | 9,501,358 |
| 17 May 2018 | CNY | 5.11 | 5.12 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 9,057,259 |
| 16 May 2018 | CNY | 5.06 | 5.14 | 5.04 | 5.12 | 5.12 | +0.06 (+1.19%) | 15,661,724 |
| 15 May 2018 | CNY | 5.07 | 5.08 | 5.03 | 5.06 | 5.06 | +0.02 (+0.40%) | 8,751,203 |
| 14 May 2018 | CNY | 5.09 | 5.1 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 8,794,097 |
| 11 May 2018 | CNY | 5.13 | 5.13 | 5.07 | 5.08 | 5.08 | -0.05 (-0.97%) | 7,768,100 |
| 10 May 2018 | CNY | 5.12 | 5.14 | 5.09 | 5.13 | 5.13 | +0.01 (+0.20%) | 8,179,700 |
| 9 May 2018 | CNY | 5.12 | 5.14 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 7,015,918 |
| 8 May 2018 | CNY | 5.09 | 5.14 | 5.07 | 5.13 | 5.13 | +0.04 (+0.79%) | 10,758,748 |
| 7 May 2018 | CNY | 5.04 | 5.1 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 9,181,074 |
| 4 May 2018 | CNY | 5.06 | 5.07 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 6,579,666 |
| 3 May 2018 | CNY | 5.05 | 5.08 | 5 | 5.07 | 5.07 | +0.04 (+0.80%) | 8,944,145 |
| 2 May 2018 | CNY | 5.03 | 5.1 | 4.99 | 5.03 | 5.03 | +0.01 (+0.20%) | 8,405,108 |
| 27 Apr 2018 | CNY | 5.03 | 5.05 | 4.98 | 5.02 | 5.02 | +0.01 (+0.20%) | 7,602,295 |
| 26 Apr 2018 | CNY | 5.11 | 5.11 | 5.01 | 5.01 | 5.01 | -0.11 (-2.15%) | 7,877,400 |
| 25 Apr 2018 | CNY | 5.07 | 5.12 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 6,316,331 |
| 24 Apr 2018 | CNY | 5 | 5.11 | 5 | 5.1 | 5.1 | +0.09 (+1.80%) | 8,152,588 |
| 23 Apr 2018 | CNY | 5.05 | 5.06 | 4.99 | 5.01 | 5.01 | -0.04 (-0.79%) | 9,590,836 |
| 20 Apr 2018 | CNY | 5.14 | 5.15 | 5.05 | 5.05 | 5.05 | -0.09 (-1.75%) | 7,714,900 |
| 19 Apr 2018 | CNY | 5.12 | 5.17 | 5.1 | 5.14 | 5.14 | +0.01 (+0.19%) | 6,938,002 |
