| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 3.23 | 3.26 | 3.19 | 3.25 | 3.25 | +0.04 (+1.25%) | 14,118,217 |
| 30 May 2018 | CNY | 3.3 | 3.31 | 3.18 | 3.21 | 3.21 | -0.14 (-4.18%) | 28,714,895 |
| 29 May 2018 | CNY | 3.4 | 3.42 | 3.32 | 3.35 | 3.35 | -0.07 (-2.05%) | 16,195,507 |
| 28 May 2018 | CNY | 3.35 | 3.45 | 3.34 | 3.42 | 3.42 | +0.03 (+0.88%) | 19,315,504 |
| 25 May 2018 | CNY | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 21,018,795 |
| 24 May 2018 | CNY | 3.43 | 3.49 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 24,677,156 |
| 23 May 2018 | CNY | 3.52 | 3.53 | 3.39 | 3.41 | 3.41 | -0.11 (-3.13%) | 38,977,048 |
| 22 May 2018 | CNY | 3.54 | 3.58 | 3.47 | 3.52 | 3.52 | -0.04 (-1.12%) | 36,964,727 |
| 21 May 2018 | CNY | 3.56 | 3.64 | 3.48 | 3.56 | 3.56 | +0.07 (+2.01%) | 54,923,353 |
| 18 May 2018 | CNY | 3.4 | 3.55 | 3.4 | 3.49 | 3.49 | +0.1 (+2.95%) | 51,779,970 |
| 17 May 2018 | CNY | 3.28 | 3.41 | 3.26 | 3.39 | 3.39 | +0.1 (+3.04%) | 27,070,944 |
| 16 May 2018 | CNY | 3.27 | 3.32 | 3.24 | 3.29 | 3.29 | +0.01 (+0.30%) | 19,070,966 |
| 15 May 2018 | CNY | 3.22 | 3.29 | 3.19 | 3.28 | 3.28 | +0.06 (+1.86%) | 14,551,930 |
| 14 May 2018 | CNY | 3.2 | 3.24 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 8,314,729 |
| 11 May 2018 | CNY | 3.24 | 3.25 | 3.19 | 3.2 | 3.2 | -0.04 (-1.23%) | 10,905,860 |
| 10 May 2018 | CNY | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 13,232,432 |
| 9 May 2018 | CNY | 3.26 | 3.28 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 11,194,060 |
| 8 May 2018 | CNY | 3.26 | 3.29 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 6,932,786 |
| 7 May 2018 | CNY | 3.2 | 3.28 | 3.19 | 3.27 | 3.27 | +0.05 (+1.55%) | 15,777,435 |
| 4 May 2018 | CNY | 3.21 | 3.24 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 8,010,136 |
| 3 May 2018 | CNY | 3.19 | 3.22 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 9,677,724 |
| 2 May 2018 | CNY | 3.17 | 3.22 | 3.15 | 3.2 | 3.2 | +0.01 (+0.31%) | 9,393,241 |
| 27 Apr 2018 | CNY | 3.26 | 3.29 | 3.05 | 3.19 | 3.19 | -0.1 (-3.04%) | 26,347,903 |
| 26 Apr 2018 | CNY | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -0.08 (-2.37%) | 14,266,196 |
| 25 Apr 2018 | CNY | 3.27 | 3.38 | 3.26 | 3.37 | 3.37 | +0.07 (+2.12%) | 16,604,401 |
| 24 Apr 2018 | CNY | 3.24 | 3.3 | 3.24 | 3.3 | 3.3 | +0.06 (+1.85%) | 10,676,021 |
| 23 Apr 2018 | CNY | 3.26 | 3.28 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 9,637,116 |
| 20 Apr 2018 | CNY | 3.3 | 3.31 | 3.23 | 3.26 | 3.26 | -0.06 (-1.81%) | 12,667,244 |
| 19 Apr 2018 | CNY | 3.34 | 3.37 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 13,797,884 |
| 18 Apr 2018 | CNY | 3.29 | 3.37 | 3.21 | 3.34 | 3.34 | +0.08 (+2.45%) | 21,030,300 |
