| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 5.15 | 5.23 | 5.12 | 5.2 | 5.2 | -0.07 (-1.33%) | 16,563,482 |
| 30 May 2018 | CNY | 5.12 | 5.36 | 5.08 | 5.27 | 5.27 | +0.1 (+1.93%) | 23,332,241 |
| 29 May 2018 | CNY | 5.19 | 5.23 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 8,724,196 |
| 28 May 2018 | CNY | 5.36 | 5.36 | 5.2 | 5.21 | 5.21 | -0.18 (-3.34%) | 13,870,745 |
| 25 May 2018 | CNY | 5.42 | 5.48 | 5.38 | 5.39 | 5.39 | +0.01 (+0.19%) | 10,692,788 |
| 24 May 2018 | CNY | 5.42 | 5.45 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 9,130,966 |
| 23 May 2018 | CNY | 5.55 | 5.55 | 5.4 | 5.42 | 5.42 | -0.12 (-2.17%) | 12,020,990 |
| 22 May 2018 | CNY | 5.48 | 5.56 | 5.46 | 5.54 | 5.54 | +0.05 (+0.91%) | 12,498,666 |
| 21 May 2018 | CNY | 5.46 | 5.51 | 5.45 | 5.49 | 5.49 | +0.03 (+0.55%) | 11,219,300 |
| 18 May 2018 | CNY | 5.43 | 5.48 | 5.4 | 5.46 | 5.46 | +0.02 (+0.37%) | 9,202,481 |
| 17 May 2018 | CNY | 5.5 | 5.5 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 9,768,768 |
| 16 May 2018 | CNY | 5.52 | 5.56 | 5.49 | 5.5 | 5.5 | -0.1 (-1.79%) | 12,169,798 |
| 15 May 2018 | CNY | 5.54 | 5.7 | 5.44 | 5.6 | 5.6 | +0.06 (+1.08%) | 18,844,109 |
| 14 May 2018 | CNY | 5.58 | 5.64 | 5.52 | 5.54 | 5.54 | -0.15 (-2.64%) | 20,177,500 |
| 11 May 2018 | CNY | 5.92 | 5.92 | 5.68 | 5.69 | 5.69 | +0.21 (+3.83%) | 44,958,112 |
| 3 May 2018 | CNY | 5.44 | 5.48 | 5.3 | 5.48 | 5.48 | +0.05 (+0.92%) | 14,861,256 |
| 2 May 2018 | CNY | 5.53 | 5.57 | 5.4 | 5.43 | 5.43 | -0.08 (-1.45%) | 10,974,600 |
| 27 Apr 2018 | CNY | 5.49 | 5.57 | 5.48 | 5.51 | 5.51 | +0.02 (+0.36%) | 9,568,300 |
| 26 Apr 2018 | CNY | 5.68 | 5.69 | 5.48 | 5.49 | 5.49 | -0.2 (-3.51%) | 17,108,600 |
| 25 Apr 2018 | CNY | 5.69 | 5.75 | 5.64 | 5.69 | 5.69 | 0.0 (0.0%) | 10,465,342 |
| 24 Apr 2018 | CNY | 5.62 | 5.72 | 5.62 | 5.69 | 5.69 | +0.08 (+1.43%) | 12,529,642 |
| 23 Apr 2018 | CNY | 5.75 | 5.76 | 5.55 | 5.61 | 5.61 | -0.17 (-2.94%) | 19,601,900 |
| 20 Apr 2018 | CNY | 6 | 6 | 5.75 | 5.78 | 5.78 | -0.26 (-4.30%) | 25,566,100 |
| 19 Apr 2018 | CNY | 5.99 | 6.06 | 5.96 | 6.04 | 6.04 | +0.1 (+1.68%) | 23,928,600 |
| 18 Apr 2018 | CNY | 6.03 | 6.05 | 5.8 | 5.94 | 5.94 | -0.13 (-2.14%) | 27,797,742 |
| 17 Apr 2018 | CNY | 6.3 | 6.34 | 5.9 | 6.07 | 6.07 | -0.26 (-4.11%) | 40,884,343 |
| 16 Apr 2018 | CNY | 6.39 | 6.46 | 6.3 | 6.33 | 6.33 | +0.02 (+0.32%) | 31,402,300 |
| 13 Apr 2018 | CNY | 6.4 | 6.43 | 6.3 | 6.31 | 6.31 | -0.23 (-3.52%) | 41,769,900 |
| 12 Apr 2018 | CNY | 6.39 | 6.58 | 6.33 | 6.54 | 6.54 | +0.1 (+1.55%) | 72,165,143 |
| 11 Apr 2018 | CNY | 6.25 | 6.52 | 6.18 | 6.44 | 6.44 | +0.2 (+3.21%) | 58,376,697 |
