| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 5,915,601 |
| 8 Jun 2018 | CNY | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 8,180,087 |
| 7 Jun 2018 | CNY | 2.92 | 2.94 | 2.88 | 2.89 | 2.89 | -0.03 (-1.03%) | 6,999,273 |
| 6 Jun 2018 | CNY | 2.91 | 2.94 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 7,451,575 |
| 5 Jun 2018 | CNY | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 10,037,310 |
| 4 Jun 2018 | CNY | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 5,126,600 |
| 1 Jun 2018 | CNY | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 8,124,471 |
| 31 May 2018 | CNY | 2.88 | 2.96 | 2.88 | 2.95 | 2.95 | +0.08 (+2.79%) | 17,554,314 |
| 30 May 2018 | CNY | 2.92 | 2.92 | 2.85 | 2.87 | 2.87 | -0.08 (-2.71%) | 14,839,122 |
| 29 May 2018 | CNY | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 6,239,993 |
| 28 May 2018 | CNY | 2.97 | 2.98 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 8,107,776 |
| 25 May 2018 | CNY | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 8,026,200 |
| 24 May 2018 | CNY | 3.03 | 3.03 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 12,477,455 |
| 23 May 2018 | CNY | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 15,430,007 |
| 22 May 2018 | CNY | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 24,263,313 |
| 21 May 2018 | CNY | 3.05 | 3.18 | 3.05 | 3.12 | 3.12 | +0.14 (+4.70%) | 45,487,754 |
| 18 May 2018 | CNY | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | +0.04 (+1.36%) | 10,533,408 |
| 17 May 2018 | CNY | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 8,064,368 |
| 16 May 2018 | CNY | 2.97 | 3 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 9,585,016 |
| 15 May 2018 | CNY | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 7,380,587 |
| 14 May 2018 | CNY | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 5,673,701 |
| 11 May 2018 | CNY | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 6,138,400 |
| 10 May 2018 | CNY | 2.99 | 3 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 6,356,879 |
| 9 May 2018 | CNY | 2.97 | 3.01 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 9,543,684 |
| 8 May 2018 | CNY | 2.97 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 8,942,968 |
| 7 May 2018 | CNY | 2.97 | 3 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 9,793,427 |
| 4 May 2018 | CNY | 2.93 | 2.99 | 2.91 | 2.97 | 2.97 | +0.04 (+1.37%) | 14,829,920 |
| 3 May 2018 | CNY | 2.91 | 2.95 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 12,480,666 |
| 2 May 2018 | CNY | 2.93 | 2.96 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 9,513,000 |
| 27 Apr 2018 | CNY | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 6,844,702 |
