| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 5.22 | 5.23 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 3,024,232 |
| 30 May 2018 | CNY | 5.25 | 5.25 | 5.08 | 5.16 | 5.16 | -0.09 (-1.71%) | 4,799,274 |
| 29 May 2018 | CNY | 5.31 | 5.32 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 3,186,632 |
| 28 May 2018 | CNY | 5.25 | 5.43 | 5.25 | 5.35 | 5.35 | +0.07 (+1.33%) | 6,329,788 |
| 25 May 2018 | CNY | 5.37 | 5.4 | 5.19 | 5.28 | 5.28 | -0.11 (-2.04%) | 6,224,857 |
| 24 May 2018 | CNY | 5.46 | 5.49 | 5.36 | 5.39 | 5.39 | -0.08 (-1.46%) | 5,840,625 |
| 23 May 2018 | CNY | 5.55 | 5.55 | 5.45 | 5.47 | 5.47 | -0.08 (-1.44%) | 6,700,772 |
| 22 May 2018 | CNY | 5.3 | 5.72 | 5.28 | 5.55 | 5.55 | +0.26 (+4.91%) | 16,588,094 |
| 21 May 2018 | CNY | 5.27 | 5.33 | 5.27 | 5.29 | 5.29 | +0.03 (+0.57%) | 3,516,520 |
| 18 May 2018 | CNY | 5.19 | 5.27 | 5.18 | 5.26 | 5.26 | +0.08 (+1.54%) | 2,360,304 |
| 17 May 2018 | CNY | 5.25 | 5.26 | 5.17 | 5.18 | 5.18 | -0.07 (-1.33%) | 2,741,838 |
| 16 May 2018 | CNY | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 3,042,900 |
| 15 May 2018 | CNY | 5.34 | 5.34 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 2,781,860 |
| 14 May 2018 | CNY | 5.32 | 5.32 | 5.29 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,940,100 |
| 11 May 2018 | CNY | 5.31 | 5.32 | 5.26 | 5.29 | 5.29 | -0.04 (-0.75%) | 2,863,083 |
| 10 May 2018 | CNY | 5.25 | 5.36 | 5.25 | 5.33 | 5.33 | +0.09 (+1.72%) | 6,462,042 |
| 9 May 2018 | CNY | 5.26 | 5.27 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 2,770,700 |
| 8 May 2018 | CNY | 5.31 | 5.31 | 5.22 | 5.28 | 5.28 | -0.03 (-0.56%) | 4,696,984 |
| 7 May 2018 | CNY | 5.2 | 5.32 | 5.17 | 5.31 | 5.31 | +0.11 (+2.12%) | 5,641,603 |
| 4 May 2018 | CNY | 5.25 | 5.25 | 5.17 | 5.2 | 5.2 | -0.05 (-0.95%) | 2,633,289 |
| 3 May 2018 | CNY | 5.28 | 5.3 | 5.21 | 5.25 | 5.25 | -0.02 (-0.38%) | 3,897,863 |
| 2 May 2018 | CNY | 5.26 | 5.29 | 5.25 | 5.27 | 5.27 | +0.01 (+0.19%) | 2,442,366 |
| 27 Apr 2018 | CNY | 5.23 | 5.3 | 5.23 | 5.26 | 5.26 | +0.04 (+0.77%) | 2,507,745 |
| 26 Apr 2018 | CNY | 5.25 | 5.31 | 5.21 | 5.22 | 5.22 | -0.02 (-0.38%) | 4,077,537 |
| 25 Apr 2018 | CNY | 5.21 | 5.35 | 5.2 | 5.24 | 5.24 | +0.05 (+0.96%) | 5,987,073 |
| 24 Apr 2018 | CNY | 5.16 | 5.23 | 5.13 | 5.19 | 5.19 | +0.03 (+0.58%) | 2,994,967 |
| 23 Apr 2018 | CNY | 5.13 | 5.18 | 5.08 | 5.16 | 5.16 | +0.1 (+1.98%) | 5,387,081 |
| 20 Apr 2018 | CNY | 5.19 | 5.2 | 5.06 | 5.06 | 5.06 | -0.12 (-2.32%) | 3,817,473 |
| 19 Apr 2018 | CNY | 5.23 | 5.24 | 5.17 | 5.18 | 5.18 | -0.03 (-0.58%) | 3,267,872 |
| 18 Apr 2018 | CNY | 5.21 | 5.26 | 5.12 | 5.21 | 5.21 | +0.01 (+0.19%) | 4,061,703 |
