| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | CNY | 8.75 | 8.75 | 8.45 | 8.55 | 8.55 | +0.08 (+0.94%) | 4,046,663 |
| 23 May 2018 | CNY | 8.59 | 8.59 | 8.43 | 8.47 | 8.47 | -0.13 (-1.51%) | 2,382,139 |
| 22 May 2018 | CNY | 8.59 | 8.61 | 8.44 | 8.6 | 8.6 | 0.0 (0.0%) | 2,486,224 |
| 21 May 2018 | CNY | 8.57 | 8.64 | 8.5 | 8.6 | 8.6 | +0.01 (+0.12%) | 1,536,689 |
| 18 May 2018 | CNY | 8.54 | 8.65 | 8.52 | 8.59 | 8.59 | -0.02 (-0.23%) | 1,463,700 |
| 17 May 2018 | CNY | 8.6 | 8.66 | 8.52 | 8.61 | 8.61 | -0.01 (-0.12%) | 1,501,232 |
| 16 May 2018 | CNY | 8.65 | 8.7 | 8.54 | 8.62 | 8.62 | -0.04 (-0.46%) | 1,930,008 |
| 15 May 2018 | CNY | 8.63 | 8.71 | 8.59 | 8.66 | 8.66 | +0.04 (+0.46%) | 1,808,333 |
| 14 May 2018 | CNY | 8.6 | 8.68 | 8.49 | 8.62 | 8.62 | +0.01 (+0.12%) | 1,954,013 |
| 11 May 2018 | CNY | 8.59 | 8.63 | 8.5 | 8.61 | 8.61 | +0.02 (+0.23%) | 1,924,753 |
| 10 May 2018 | CNY | 8.47 | 8.61 | 8.39 | 8.59 | 8.59 | +0.11 (+1.30%) | 2,626,334 |
| 9 May 2018 | CNY | 8.66 | 8.68 | 8.47 | 8.48 | 8.48 | -0.17 (-1.97%) | 2,762,953 |
| 8 May 2018 | CNY | 8.65 | 8.66 | 8.59 | 8.65 | 8.65 | 0.0 (0.0%) | 1,993,965 |
| 7 May 2018 | CNY | 8.6 | 8.71 | 8.52 | 8.65 | 8.65 | +0.07 (+0.82%) | 2,034,772 |
| 4 May 2018 | CNY | 8.56 | 8.59 | 8.51 | 8.58 | 8.58 | +0.03 (+0.35%) | 1,574,629 |
| 3 May 2018 | CNY | 8.6 | 8.64 | 8.52 | 8.55 | 8.55 | -0.06 (-0.70%) | 1,218,300 |
| 2 May 2018 | CNY | 8.73 | 8.73 | 8.52 | 8.61 | 8.61 | +0.02 (+0.23%) | 1,414,600 |
| 27 Apr 2018 | CNY | 8.66 | 8.66 | 8.43 | 8.59 | 8.59 | -0.05 (-0.58%) | 2,837,000 |
| 26 Apr 2018 | CNY | 8.66 | 8.85 | 8.59 | 8.64 | 8.64 | -0.09 (-1.03%) | 2,331,661 |
| 25 Apr 2018 | CNY | 8.79 | 8.85 | 8.72 | 8.73 | 8.73 | -0.08 (-0.91%) | 1,791,788 |
| 24 Apr 2018 | CNY | 8.8 | 8.85 | 8.6 | 8.81 | 8.81 | 0.0 (0.0%) | 2,753,812 |
| 23 Apr 2018 | CNY | 8.89 | 9 | 8.64 | 8.81 | 8.81 | -0.19 (-2.11%) | 3,982,100 |
| 20 Apr 2018 | CNY | 9.14 | 9.15 | 8.91 | 9 | 9 | -0.14 (-1.53%) | 4,471,200 |
| 19 Apr 2018 | CNY | 9.12 | 9.22 | 9.05 | 9.14 | 9.14 | -0.01 (-0.11%) | 2,958,612 |
| 18 Apr 2018 | CNY | 9.17 | 9.28 | 9.08 | 9.15 | 9.15 | -0.23 (-2.45%) | 3,753,540 |
| 17 Apr 2018 | CNY | 9.22 | 9.4 | 9.05 | 9.38 | 9.38 | +0.01 (+0.11%) | 7,444,871 |
| 16 Apr 2018 | CNY | 9.43 | 9.58 | 9.28 | 9.37 | 9.37 | +0.06 (+0.64%) | 8,741,528 |
| 13 Apr 2018 | CNY | 9.25 | 9.55 | 9.25 | 9.31 | 9.31 | -0.3 (-3.12%) | 8,768,488 |
| 12 Apr 2018 | CNY | 9.18 | 9.79 | 9.1 | 9.61 | 9.61 | +0.43 (+4.68%) | 13,693,909 |
| 11 Apr 2018 | CNY | 9.03 | 9.26 | 8.95 | 9.18 | 9.18 | +0.15 (+1.66%) | 7,130,111 |
