| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | CNY | 6.55 | 7.25 | 6.55 | 7.25 | 7.25 | +0.66 (+10.02%) | 8,063,625 |
| 16 May 2018 | CNY | 6.6 | 6.65 | 6.54 | 6.59 | 6.59 | -0.04 (-0.60%) | 1,711,107 |
| 15 May 2018 | CNY | 6.61 | 6.65 | 6.53 | 6.63 | 6.63 | +0.03 (+0.45%) | 2,187,010 |
| 14 May 2018 | CNY | 6.66 | 6.78 | 6.54 | 6.6 | 6.6 | -0.15 (-2.22%) | 3,415,302 |
| 11 May 2018 | CNY | 6.46 | 6.99 | 6.46 | 6.75 | 6.75 | +0.26 (+4.01%) | 6,958,112 |
| 10 May 2018 | CNY | 6.51 | 6.58 | 6.43 | 6.49 | 6.49 | -0.05 (-0.76%) | 3,724,466 |
| 9 May 2018 | CNY | 6.65 | 6.65 | 6.51 | 6.54 | 6.54 | -0.14 (-2.10%) | 4,322,574 |
| 8 May 2018 | CNY | 6.52 | 6.78 | 6.52 | 6.68 | 6.68 | -0.18 (-2.62%) | 8,632,638 |
| 7 May 2018 | CNY | 6.63 | 6.86 | 6.63 | 6.86 | 6.86 | +0.62 (+9.94%) | 13,953,318 |
| 4 May 2018 | CNY | 6.19 | 6.25 | 6.14 | 6.24 | 6.24 | +0.05 (+0.81%) | 813,812 |
| 3 May 2018 | CNY | 6.23 | 6.29 | 6.06 | 6.19 | 6.19 | -0.04 (-0.64%) | 1,389,601 |
| 2 May 2018 | CNY | 6.35 | 6.37 | 6.18 | 6.23 | 6.23 | -0.11 (-1.74%) | 1,001,920 |
| 27 Apr 2018 | CNY | 6.43 | 6.43 | 6.3 | 6.34 | 6.34 | -0.12 (-1.86%) | 1,617,100 |
| 26 Apr 2018 | CNY | 6.5 | 6.56 | 6.41 | 6.46 | 6.46 | -0.04 (-0.62%) | 831,401 |
| 25 Apr 2018 | CNY | 6.54 | 6.58 | 6.49 | 6.5 | 6.5 | -0.09 (-1.37%) | 929,103 |
| 24 Apr 2018 | CNY | 6.46 | 6.6 | 6.45 | 6.59 | 6.59 | +0.13 (+2.01%) | 1,334,400 |
| 23 Apr 2018 | CNY | 6.55 | 6.62 | 6.44 | 6.46 | 6.46 | -0.09 (-1.37%) | 1,137,800 |
| 20 Apr 2018 | CNY | 6.64 | 6.66 | 6.49 | 6.55 | 6.55 | -0.06 (-0.91%) | 1,240,401 |
| 19 Apr 2018 | CNY | 6.57 | 6.62 | 6.5 | 6.61 | 6.61 | +0.05 (+0.76%) | 1,039,436 |
| 18 Apr 2018 | CNY | 6.56 | 6.66 | 6.4 | 6.56 | 6.56 | +0.05 (+0.77%) | 1,386,632 |
| 17 Apr 2018 | CNY | 6.7 | 6.71 | 6.48 | 6.51 | 6.51 | -0.16 (-2.40%) | 1,194,626 |
| 16 Apr 2018 | CNY | 6.71 | 6.74 | 6.62 | 6.67 | 6.67 | -0.04 (-0.60%) | 1,337,433 |
| 13 Apr 2018 | CNY | 6.73 | 6.75 | 6.65 | 6.71 | 6.71 | +0.01 (+0.15%) | 1,126,477 |
| 12 Apr 2018 | CNY | 6.84 | 6.89 | 6.69 | 6.7 | 6.7 | -0.13 (-1.90%) | 1,844,600 |
| 11 Apr 2018 | CNY | 6.77 | 6.86 | 6.75 | 6.83 | 6.83 | +0.1 (+1.49%) | 1,397,203 |
| 10 Apr 2018 | CNY | 6.78 | 6.78 | 6.69 | 6.73 | 6.73 | -0.01 (-0.15%) | 952,960 |
| 9 Apr 2018 | CNY | 6.7 | 6.79 | 6.66 | 6.74 | 6.74 | -0.09 (-1.32%) | 1,674,315 |
| 4 Apr 2018 | CNY | 7.01 | 7.01 | 6.82 | 6.83 | 6.83 | +0.02 (+0.29%) | 1,628,300 |
| 3 Apr 2018 | CNY | 6.89 | 6.89 | 6.76 | 6.81 | 6.81 | -0.14 (-2.01%) | 1,612,288 |
| 2 Apr 2018 | CNY | 6.89 | 6.99 | 6.82 | 6.95 | 6.95 | +0.05 (+0.72%) | 2,020,331 |
