| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 5.43 | 5.43 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 738,913 |
| 6 Jun 2018 | CNY | 5.37 | 5.44 | 5.32 | 5.37 | 5.37 | +0.02 (+0.37%) | 900,365 |
| 5 Jun 2018 | CNY | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | +0.09 (+1.71%) | 930,000 |
| 4 Jun 2018 | CNY | 5.26 | 5.33 | 5.21 | 5.26 | 5.26 | +0.01 (+0.19%) | 1,301,701 |
| 1 Jun 2018 | CNY | 5.35 | 5.36 | 5.11 | 5.25 | 5.25 | -0.1 (-1.87%) | 2,099,771 |
| 31 May 2018 | CNY | 5.33 | 5.38 | 5.32 | 5.35 | 5.35 | +0.05 (+0.94%) | 715,310 |
| 30 May 2018 | CNY | 5.46 | 5.46 | 5.23 | 5.3 | 5.3 | -0.22 (-3.99%) | 1,760,600 |
| 29 May 2018 | CNY | 5.53 | 5.59 | 5.44 | 5.52 | 5.52 | -0.04 (-0.72%) | 2,030,900 |
| 28 May 2018 | CNY | 5.61 | 5.65 | 5.51 | 5.56 | 5.56 | -0.05 (-0.89%) | 2,035,931 |
| 25 May 2018 | CNY | 5.55 | 5.68 | 5.52 | 5.61 | 5.61 | +0.04 (+0.72%) | 1,866,597 |
| 24 May 2018 | CNY | 5.54 | 5.6 | 5.48 | 5.57 | 5.57 | -0.03 (-0.54%) | 1,895,764 |
| 23 May 2018 | CNY | 5.55 | 5.61 | 5.54 | 5.6 | 5.6 | 0.0 (0.0%) | 1,002,397 |
| 22 May 2018 | CNY | 5.62 | 5.65 | 5.55 | 5.6 | 5.6 | -0.04 (-0.71%) | 1,610,847 |
| 21 May 2018 | CNY | 5.67 | 5.67 | 5.6 | 5.64 | 5.64 | +0.03 (+0.53%) | 1,520,140 |
| 18 May 2018 | CNY | 5.5 | 5.62 | 5.45 | 5.61 | 5.61 | +0.1 (+1.81%) | 1,689,685 |
| 17 May 2018 | CNY | 5.52 | 5.59 | 5.48 | 5.51 | 5.51 | +0.02 (+0.36%) | 959,576 |
| 16 May 2018 | CNY | 5.58 | 5.63 | 5.48 | 5.49 | 5.49 | -0.08 (-1.44%) | 1,271,500 |
| 15 May 2018 | CNY | 5.57 | 5.61 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 906,972 |
| 14 May 2018 | CNY | 5.63 | 5.68 | 5.56 | 5.56 | 5.56 | -0.07 (-1.24%) | 1,486,600 |
| 11 May 2018 | CNY | 5.66 | 5.69 | 5.62 | 5.63 | 5.63 | -0.02 (-0.35%) | 1,254,434 |
| 10 May 2018 | CNY | 5.65 | 5.68 | 5.62 | 5.65 | 5.65 | 0.0 (0.0%) | 1,031,501 |
| 9 May 2018 | CNY | 5.66 | 5.69 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 1,533,626 |
| 8 May 2018 | CNY | 5.57 | 5.65 | 5.57 | 5.64 | 5.64 | +0.04 (+0.71%) | 1,622,096 |
| 7 May 2018 | CNY | 5.51 | 5.62 | 5.51 | 5.6 | 5.6 | +0.06 (+1.08%) | 1,999,600 |
| 4 May 2018 | CNY | 5.47 | 5.57 | 5.47 | 5.54 | 5.54 | +0.02 (+0.36%) | 989,600 |
| 3 May 2018 | CNY | 5.55 | 5.55 | 5.45 | 5.52 | 5.52 | -0.01 (-0.18%) | 1,604,483 |
| 2 May 2018 | CNY | 5.4 | 5.55 | 5.37 | 5.53 | 5.53 | +0.1 (+1.84%) | 2,536,256 |
| 27 Apr 2018 | CNY | 5.45 | 5.49 | 5.4 | 5.43 | 5.43 | -0.03 (-0.55%) | 1,676,101 |
| 26 Apr 2018 | CNY | 5.46 | 5.59 | 5.45 | 5.46 | 5.46 | +0.02 (+0.37%) | 1,902,900 |
| 25 Apr 2018 | CNY | 5.5 | 5.55 | 5.42 | 5.44 | 5.44 | -0.11 (-1.98%) | 2,230,100 |
