| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 4.7 | 4.79 | 4.59 | 4.65 | 4.65 | -0.08 (-1.69%) | 7,080,328 |
| 31 May 2018 | CNY | 4.88 | 4.94 | 4.55 | 4.73 | 4.73 | -0.13 (-2.67%) | 14,785,735 |
| 30 May 2018 | CNY | 4.96 | 5.03 | 4.83 | 4.86 | 4.86 | -0.17 (-3.38%) | 7,974,512 |
| 29 May 2018 | CNY | 4.97 | 5.05 | 4.94 | 5.03 | 5.03 | +0.03 (+0.60%) | 8,492,700 |
| 28 May 2018 | CNY | 4.95 | 5.01 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 7,025,857 |
| 25 May 2018 | CNY | 4.86 | 4.96 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 5,930,641 |
| 24 May 2018 | CNY | 4.85 | 4.91 | 4.83 | 4.88 | 4.88 | +0.04 (+0.83%) | 4,097,852 |
| 23 May 2018 | CNY | 4.91 | 4.94 | 4.83 | 4.84 | 4.84 | -0.08 (-1.63%) | 4,094,700 |
| 22 May 2018 | CNY | 4.86 | 4.94 | 4.84 | 4.92 | 4.92 | +0.07 (+1.44%) | 4,630,098 |
| 21 May 2018 | CNY | 4.85 | 4.89 | 4.82 | 4.85 | 4.85 | +0.02 (+0.41%) | 4,267,223 |
| 18 May 2018 | CNY | 4.74 | 4.86 | 4.73 | 4.83 | 4.83 | +0.08 (+1.68%) | 5,366,167 |
| 17 May 2018 | CNY | 4.71 | 4.76 | 4.7 | 4.75 | 4.75 | +0.03 (+0.64%) | 2,293,519 |
| 16 May 2018 | CNY | 4.69 | 4.75 | 4.69 | 4.72 | 4.72 | 0.0 (0.0%) | 2,608,110 |
| 15 May 2018 | CNY | 4.65 | 4.73 | 4.65 | 4.72 | 4.72 | +0.07 (+1.51%) | 2,643,202 |
| 14 May 2018 | CNY | 4.67 | 4.71 | 4.63 | 4.65 | 4.65 | -0.06 (-1.27%) | 4,090,892 |
| 11 May 2018 | CNY | 4.78 | 4.81 | 4.68 | 4.71 | 4.71 | -0.1 (-2.08%) | 6,833,800 |
| 10 May 2018 | CNY | 4.96 | 4.97 | 4.76 | 4.81 | 4.81 | -0.17 (-3.41%) | 11,859,182 |
| 9 May 2018 | CNY | 5.01 | 5.03 | 4.93 | 4.98 | 4.98 | -0.01 (-0.20%) | 5,827,275 |
| 8 May 2018 | CNY | 4.9 | 5.03 | 4.87 | 4.99 | 4.99 | +0.1 (+2.04%) | 7,330,827 |
| 7 May 2018 | CNY | 4.9 | 4.92 | 4.85 | 4.89 | 4.89 | +0.06 (+1.24%) | 5,312,550 |
| 4 May 2018 | CNY | 4.9 | 4.95 | 4.81 | 4.83 | 4.83 | -0.06 (-1.23%) | 5,472,137 |
| 3 May 2018 | CNY | 4.78 | 4.91 | 4.77 | 4.89 | 4.89 | +0.09 (+1.88%) | 6,074,424 |
| 2 May 2018 | CNY | 4.92 | 5.08 | 4.78 | 4.8 | 4.8 | +0.1 (+2.13%) | 13,214,831 |
| 27 Apr 2018 | CNY | 4.68 | 4.73 | 4.64 | 4.7 | 4.7 | 0.0 (0.0%) | 2,484,973 |
| 26 Apr 2018 | CNY | 4.79 | 4.82 | 4.68 | 4.7 | 4.7 | -0.09 (-1.88%) | 3,238,806 |
| 25 Apr 2018 | CNY | 4.69 | 4.82 | 4.66 | 4.79 | 4.79 | +0.09 (+1.91%) | 3,350,497 |
| 24 Apr 2018 | CNY | 4.64 | 4.73 | 4.64 | 4.7 | 4.7 | +0.06 (+1.29%) | 3,226,824 |
| 23 Apr 2018 | CNY | 4.7 | 4.75 | 4.59 | 4.64 | 4.64 | -0.09 (-1.90%) | 3,268,900 |
| 20 Apr 2018 | CNY | 4.8 | 4.87 | 4.72 | 4.73 | 4.73 | -0.11 (-2.27%) | 2,907,370 |
| 19 Apr 2018 | CNY | 4.74 | 4.85 | 4.74 | 4.84 | 4.84 | +0.05 (+1.04%) | 3,843,392 |
