| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 4.3714 | 4.4929 | 4.3643 | 4.4143 | 4.4143 | +0.043 (+0.98%) | 4,431,956 |
| 31 May 2018 | CNY | 4.3643 | 4.4643 | 4.3143 | 4.3714 | 4.3714 | +0.014 (+0.33%) | 6,089,424 |
| 30 May 2018 | CNY | 4.4214 | 4.5571 | 4.3571 | 4.3571 | 4.3571 | -0.1 (-2.24%) | 7,105,225 |
| 29 May 2018 | CNY | 4.4214 | 4.5071 | 4.4143 | 4.4571 | 4.4571 | -0.014 (-0.32%) | 3,385,200 |
| 28 May 2018 | CNY | 4.5 | 4.5857 | 4.4357 | 4.4714 | 4.4714 | -0.036 (-0.79%) | 4,046,462 |
| 25 May 2018 | CNY | 4.6571 | 4.6714 | 4.4929 | 4.5071 | 4.5071 | -0.114 (-2.47%) | 4,234,459 |
| 24 May 2018 | CNY | 4.6429 | 4.7 | 4.5786 | 4.6214 | 4.6214 | -0.007 (-0.16%) | 4,183,914 |
| 23 May 2018 | CNY | 4.6 | 4.7 | 4.5929 | 4.6286 | 4.6286 | -0.007 (-0.15%) | 7,997,141 |
| 22 May 2018 | CNY | 4.4929 | 4.6857 | 4.4643 | 4.6357 | 4.6357 | +0.136 (+3.02%) | 11,694,313 |
| 21 May 2018 | CNY | 4.5 | 4.5643 | 4.4857 | 4.5 | 4.5 | -0.014 (-0.32%) | 4,139,870 |
| 18 May 2018 | CNY | 4.4429 | 4.5357 | 4.4286 | 4.5143 | 4.5143 | +0.029 (+0.64%) | 3,860,150 |
| 17 May 2018 | CNY | 4.5643 | 4.6071 | 4.45 | 4.4857 | 4.4857 | -0.1 (-2.18%) | 4,798,263 |
| 16 May 2018 | CNY | 4.6071 | 4.7214 | 4.55 | 4.5857 | 4.5857 | -0.05 (-1.08%) | 6,090,121 |
| 15 May 2018 | CNY | 4.5143 | 4.6429 | 4.5143 | 4.6357 | 4.6357 | +0.129 (+2.85%) | 4,935,373 |
| 14 May 2018 | CNY | 4.4929 | 4.5357 | 4.4571 | 4.5071 | 4.5071 | +0.014 (+0.32%) | 2,761,101 |
| 11 May 2018 | CNY | 4.5714 | 4.6071 | 4.4714 | 4.4929 | 4.4929 | -0.121 (-2.63%) | 6,399,160 |
| 10 May 2018 | CNY | 4.6857 | 4.6857 | 4.5714 | 4.6143 | 4.6143 | -0.057 (-1.22%) | 4,841,597 |
| 9 May 2018 | CNY | 4.5929 | 4.7214 | 4.5429 | 4.6714 | 4.6714 | +0.036 (+0.77%) | 7,696,607 |
| 8 May 2018 | CNY | 4.45 | 4.65 | 4.4 | 4.6357 | 4.6357 | +0.186 (+4.17%) | 9,225,017 |
| 7 May 2018 | CNY | 4.3929 | 4.4571 | 4.3643 | 4.45 | 4.45 | +0.057 (+1.30%) | 3,752,550 |
| 4 May 2018 | CNY | 4.4643 | 4.4786 | 4.3571 | 4.3929 | 4.3929 | -0.086 (-1.91%) | 4,253,009 |
| 3 May 2018 | CNY | 4.3857 | 4.4857 | 4.3071 | 4.4786 | 4.4786 | +0.086 (+1.95%) | 5,583,690 |
| 2 May 2018 | CNY | 4.6286 | 4.65 | 4.35 | 4.3929 | 4.3929 | -0.193 (-4.20%) | 7,749,897 |
| 27 Apr 2018 | CNY | 4.5 | 4.6714 | 4.5 | 4.5857 | 4.5857 | +0.05 (+1.10%) | 8,970,297 |
| 26 Apr 2018 | CNY | 4.5143 | 4.5857 | 4.4429 | 4.5357 | 4.5357 | 0.0 (0.0%) | 7,344,969 |
| 25 Apr 2018 | CNY | 4.6643 | 4.6643 | 4.5143 | 4.5357 | 4.5357 | -0.15 (-3.20%) | 11,740,668 |
| 24 Apr 2018 | CNY | 4.6357 | 4.8786 | 4.5357 | 4.6857 | 4.6857 | -0.029 (-0.61%) | 21,312,387 |
| 23 Apr 2018 | CNY | 4.2857 | 4.7143 | 4.2214 | 4.7143 | 4.7143 | +0.221 (+4.93%) | 26,388,231 |
| 20 Apr 2018 | CNY | 4.3714 | 4.6357 | 4.35 | 4.4929 | 4.4929 | +0.536 (+13.54%) | 28,547,733 |
| 17 Apr 2018 | CNY | 4.0786 | 4.0929 | 3.7857 | 3.9571 | 3.9571 | -0.107 (-2.64%) | 3,532,480 |
