| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 6.35 | 6.93 | 6.32 | 6.72 | 6.72 | +0.39 (+6.16%) | 60,571,485 |
| 31 May 2018 | CNY | 6.37 | 6.41 | 6.18 | 6.33 | 6.33 | +0.04 (+0.64%) | 28,612,906 |
| 30 May 2018 | CNY | 6.35 | 6.48 | 6.21 | 6.29 | 6.29 | -0.23 (-3.53%) | 25,334,401 |
| 29 May 2018 | CNY | 6.24 | 6.55 | 6.16 | 6.52 | 6.52 | +0.26 (+4.15%) | 35,528,624 |
| 28 May 2018 | CNY | 6.29 | 6.38 | 6.21 | 6.26 | 6.26 | -0.03 (-0.48%) | 13,618,193 |
| 25 May 2018 | CNY | 6.37 | 6.4 | 6.27 | 6.29 | 6.29 | -0.11 (-1.72%) | 11,594,010 |
| 24 May 2018 | CNY | 6.31 | 6.43 | 6.29 | 6.4 | 6.4 | +0.08 (+1.27%) | 16,244,972 |
| 23 May 2018 | CNY | 6.5 | 6.5 | 6.28 | 6.32 | 6.32 | -0.26 (-3.95%) | 25,545,172 |
| 22 May 2018 | CNY | 6.8 | 6.81 | 6.52 | 6.58 | 6.58 | -0.73 (-9.99%) | 33,844,998 |
| 21 May 2018 | CNY | 7.43 | 7.44 | 7.24 | 7.31 | 7.31 | +0.01 (+0.14%) | 29,901,487 |
| 18 May 2018 | CNY | 7.32 | 7.33 | 7.23 | 7.3 | 7.3 | -0.06 (-0.82%) | 18,069,692 |
| 17 May 2018 | CNY | 7.33 | 7.41 | 7.21 | 7.36 | 7.36 | +0.05 (+0.68%) | 23,501,524 |
| 16 May 2018 | CNY | 7.45 | 7.45 | 7.26 | 7.31 | 7.31 | -0.24 (-3.18%) | 29,368,588 |
| 15 May 2018 | CNY | 7.23 | 7.58 | 7.2 | 7.55 | 7.55 | +0.45 (+6.34%) | 47,587,800 |
| 14 May 2018 | CNY | 7.24 | 7.3 | 7.07 | 7.1 | 7.1 | -0.15 (-2.07%) | 25,229,278 |
| 11 May 2018 | CNY | 7.32 | 7.33 | 7.15 | 7.25 | 7.25 | -0.02 (-0.28%) | 27,098,101 |
| 10 May 2018 | CNY | 7.36 | 7.37 | 7.1 | 7.27 | 7.27 | 0.0 (0.0%) | 25,905,098 |
| 9 May 2018 | CNY | 7.33 | 7.43 | 7.2 | 7.27 | 7.27 | -0.12 (-1.62%) | 28,244,950 |
| 8 May 2018 | CNY | 7.33 | 7.49 | 7.31 | 7.39 | 7.39 | +0.01 (+0.14%) | 27,164,215 |
| 7 May 2018 | CNY | 7.27 | 7.46 | 7.14 | 7.38 | 7.38 | +0.1 (+1.37%) | 32,616,878 |
| 4 May 2018 | CNY | 7.83 | 7.88 | 7.22 | 7.28 | 7.28 | -0.6 (-7.61%) | 52,161,903 |
| 3 May 2018 | CNY | 8 | 8.05 | 7.81 | 7.88 | 7.88 | -0.15 (-1.87%) | 27,466,136 |
| 2 May 2018 | CNY | 7.7 | 8.04 | 7.61 | 8.03 | 8.03 | +0.33 (+4.29%) | 35,746,754 |
| 27 Apr 2018 | CNY | 7.55 | 7.76 | 7.49 | 7.7 | 7.7 | +0.25 (+3.36%) | 27,262,521 |
| 26 Apr 2018 | CNY | 7.51 | 7.66 | 7.41 | 7.45 | 7.45 | -0.13 (-1.72%) | 19,041,931 |
| 25 Apr 2018 | CNY | 7.44 | 7.6 | 7.36 | 7.58 | 7.58 | -0.06 (-0.79%) | 22,917,252 |
| 24 Apr 2018 | CNY | 7.43 | 7.79 | 7.36 | 7.64 | 7.64 | +0.46 (+6.41%) | 45,042,786 |
| 23 Apr 2018 | CNY | 7.1 | 7.3 | 6.99 | 7.18 | 7.18 | +0.21 (+3.01%) | 34,603,402 |
| 20 Apr 2018 | CNY | 7.15 | 7.28 | 6.95 | 6.97 | 6.97 | -0.32 (-4.39%) | 27,200,804 |
| 19 Apr 2018 | CNY | 7 | 7.35 | 6.93 | 7.29 | 7.29 | +0.22 (+3.11%) | 40,629,457 |
