| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 5,734,010 |
| 30 May 2018 | CNY | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | -0.07 (-2.36%) | 7,450,160 |
| 29 May 2018 | CNY | 2.99 | 3 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 5,937,835 |
| 28 May 2018 | CNY | 3 | 3.02 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 5,576,848 |
| 25 May 2018 | CNY | 3.03 | 3.04 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 8,038,840 |
| 24 May 2018 | CNY | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 3,740,500 |
| 23 May 2018 | CNY | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 5,683,806 |
| 22 May 2018 | CNY | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 4,841,639 |
| 21 May 2018 | CNY | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | +0.01 (+0.33%) | 7,746,084 |
| 18 May 2018 | CNY | 3.06 | 3.07 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 6,245,914 |
| 17 May 2018 | CNY | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 4,501,474 |
| 16 May 2018 | CNY | 3.09 | 3.09 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 4,004,773 |
| 15 May 2018 | CNY | 3.09 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 4,562,035 |
| 14 May 2018 | CNY | 3.09 | 3.11 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 7,938,214 |
| 11 May 2018 | CNY | 3.09 | 3.11 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 9,685,845 |
| 10 May 2018 | CNY | 3.09 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 8,704,323 |
| 9 May 2018 | CNY | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 6,265,012 |
| 8 May 2018 | CNY | 3.05 | 3.1 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 10,503,248 |
| 7 May 2018 | CNY | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | +0.03 (+0.99%) | 13,401,024 |
| 4 May 2018 | CNY | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 9,498,374 |
| 3 May 2018 | CNY | 3.07 | 3.07 | 3.02 | 3.06 | 3.06 | -0.01 (-0.33%) | 14,545,779 |
| 2 May 2018 | CNY | 3.16 | 3.17 | 3.03 | 3.07 | 3.07 | -0.13 (-4.06%) | 22,076,202 |
| 27 Apr 2018 | CNY | 3.18 | 3.21 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 6,598,770 |
| 26 Apr 2018 | CNY | 3.25 | 3.27 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 13,331,373 |
| 25 Apr 2018 | CNY | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 9,265,728 |
| 24 Apr 2018 | CNY | 3.16 | 3.26 | 3.16 | 3.25 | 3.25 | +0.07 (+2.20%) | 13,191,483 |
| 23 Apr 2018 | CNY | 3.16 | 3.21 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 7,884,027 |
| 20 Apr 2018 | CNY | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | -0.1 (-3.05%) | 11,289,781 |
| 19 Apr 2018 | CNY | 3.27 | 3.3 | 3.26 | 3.28 | 3.28 | +0.01 (+0.31%) | 9,173,248 |
| 18 Apr 2018 | CNY | 3.3 | 3.3 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 9,131,666 |
