| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 3.45 | 3.47 | 3.41 | 3.42 | 3.42 | -0.05 (-1.44%) | 7,470,351 |
| 8 Jun 2018 | CNY | 3.48 | 3.53 | 3.44 | 3.47 | 3.47 | -0.03 (-0.86%) | 10,082,673 |
| 7 Jun 2018 | CNY | 3.52 | 3.56 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 12,195,482 |
| 6 Jun 2018 | CNY | 3.37 | 3.67 | 3.35 | 3.52 | 3.52 | +0.15 (+4.45%) | 23,837,888 |
| 5 Jun 2018 | CNY | 3.35 | 3.38 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 6,369,815 |
| 4 Jun 2018 | CNY | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 8,048,476 |
| 1 Jun 2018 | CNY | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | +0.01 (+0.30%) | 7,927,865 |
| 31 May 2018 | CNY | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | +0.03 (+0.90%) | 9,878,866 |
| 30 May 2018 | CNY | 3.39 | 3.39 | 3.3 | 3.33 | 3.33 | -0.08 (-2.35%) | 14,420,226 |
| 29 May 2018 | CNY | 3.5 | 3.51 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 11,094,320 |
| 28 May 2018 | CNY | 3.4 | 3.53 | 3.39 | 3.5 | 3.5 | +0.1 (+2.94%) | 15,735,803 |
| 25 May 2018 | CNY | 3.49 | 3.49 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 12,715,672 |
| 24 May 2018 | CNY | 3.48 | 3.52 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 8,865,990 |
| 23 May 2018 | CNY | 3.6 | 3.6 | 3.5 | 3.51 | 3.51 | -0.1 (-2.77%) | 18,539,086 |
| 22 May 2018 | CNY | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 8,815,657 |
| 21 May 2018 | CNY | 3.61 | 3.63 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 13,046,478 |
| 18 May 2018 | CNY | 3.57 | 3.61 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 8,808,402 |
| 17 May 2018 | CNY | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -0.05 (-1.38%) | 9,870,200 |
| 16 May 2018 | CNY | 3.62 | 3.66 | 3.57 | 3.62 | 3.62 | 0.0 (0.0%) | 15,930,668 |
| 15 May 2018 | CNY | 3.6 | 3.62 | 3.52 | 3.62 | 3.62 | +0.01 (+0.28%) | 22,160,352 |
| 14 May 2018 | CNY | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 19,655,500 |
| 11 May 2018 | CNY | 3.78 | 3.78 | 3.68 | 3.69 | 3.69 | -0.09 (-2.38%) | 28,188,405 |
| 10 May 2018 | CNY | 3.81 | 3.89 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 31,564,622 |
| 9 May 2018 | CNY | 3.99 | 3.99 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 62,324,333 |
| 8 May 2018 | CNY | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
| 7 May 2018 | CNY | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 12,678,976 |
| 4 May 2018 | CNY | 3.77 | 3.82 | 3.74 | 3.81 | 3.81 | +0.03 (+0.79%) | 13,529,372 |
| 3 May 2018 | CNY | 3.79 | 3.8 | 3.72 | 3.78 | 3.78 | 0.0 (0.0%) | 12,901,525 |
| 2 May 2018 | CNY | 3.77 | 3.84 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 12,364,100 |
| 27 Apr 2018 | CNY | 3.75 | 3.81 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 15,418,000 |
