| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 5.86 | 5.97 | 5.86 | 5.95 | 5.95 | +0.07 (+1.19%) | 3,358,200 |
| 4 Jun 2018 | CNY | 5.89 | 5.92 | 5.87 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,301,300 |
| 1 Jun 2018 | CNY | 5.9 | 5.95 | 5.86 | 5.89 | 5.89 | -0.03 (-0.51%) | 3,856,161 |
| 31 May 2018 | CNY | 5.92 | 5.94 | 5.86 | 5.92 | 5.92 | +0.07 (+1.20%) | 4,463,902 |
| 30 May 2018 | CNY | 5.98 | 5.98 | 5.81 | 5.85 | 5.85 | -0.19 (-3.15%) | 7,592,100 |
| 29 May 2018 | CNY | 6.02 | 6.13 | 6.01 | 6.04 | 6.04 | +0.02 (+0.33%) | 5,663,738 |
| 28 May 2018 | CNY | 6.13 | 6.13 | 6.02 | 6.02 | 6.02 | -0.1 (-1.63%) | 6,720,800 |
| 25 May 2018 | CNY | 6.17 | 6.21 | 6.11 | 6.12 | 6.12 | -0.05 (-0.81%) | 5,593,849 |
| 24 May 2018 | CNY | 6.21 | 6.27 | 6.16 | 6.17 | 6.17 | -0.08 (-1.28%) | 7,390,654 |
| 23 May 2018 | CNY | 6.35 | 6.37 | 6.24 | 6.25 | 6.25 | -0.13 (-2.04%) | 7,335,259 |
| 22 May 2018 | CNY | 6.36 | 6.44 | 6.31 | 6.38 | 6.38 | +0.02 (+0.31%) | 7,186,355 |
| 21 May 2018 | CNY | 6.33 | 6.41 | 6.3 | 6.36 | 6.36 | +0.06 (+0.95%) | 8,995,411 |
| 18 May 2018 | CNY | 6.25 | 6.36 | 6.22 | 6.3 | 6.3 | +0.04 (+0.64%) | 8,398,184 |
| 17 May 2018 | CNY | 6.24 | 6.37 | 6.24 | 6.26 | 6.26 | -0.07 (-1.11%) | 8,725,660 |
| 16 May 2018 | CNY | 6.5 | 6.54 | 6.3 | 6.33 | 6.33 | -0.32 (-4.81%) | 22,780,971 |
| 15 May 2018 | CNY | 6.3 | 6.79 | 6.25 | 6.65 | 6.65 | +0.25 (+3.91%) | 34,920,006 |
| 14 May 2018 | CNY | 6.88 | 6.88 | 6.34 | 6.4 | 6.4 | +0.15 (+2.40%) | 32,919,552 |
| 11 May 2018 | CNY | 6.19 | 6.26 | 6.1 | 6.25 | 6.25 | +0.05 (+0.81%) | 11,219,910 |
| 10 May 2018 | CNY | 6.14 | 6.29 | 6.11 | 6.2 | 6.2 | +0.07 (+1.14%) | 8,384,778 |
| 9 May 2018 | CNY | 6.13 | 6.16 | 6.09 | 6.13 | 6.13 | -0.04 (-0.65%) | 4,769,859 |
| 8 May 2018 | CNY | 6.1 | 6.23 | 6.05 | 6.17 | 6.17 | +0.04 (+0.65%) | 8,526,743 |
| 7 May 2018 | CNY | 6.07 | 6.13 | 6.02 | 6.13 | 6.13 | +0.09 (+1.49%) | 4,108,200 |
| 4 May 2018 | CNY | 6.05 | 6.09 | 6.02 | 6.04 | 6.04 | -0.05 (-0.82%) | 2,958,900 |
| 3 May 2018 | CNY | 5.98 | 6.11 | 5.92 | 6.09 | 6.09 | +0.08 (+1.33%) | 5,043,200 |
| 2 May 2018 | CNY | 6.09 | 6.14 | 5.98 | 6.01 | 6.01 | -0.09 (-1.48%) | 4,951,271 |
| 27 Apr 2018 | CNY | 6.14 | 6.2 | 6.07 | 6.1 | 6.1 | -0.06 (-0.97%) | 6,020,159 |
| 26 Apr 2018 | CNY | 6.26 | 6.35 | 6.15 | 6.16 | 6.16 | -0.11 (-1.75%) | 5,412,371 |
| 25 Apr 2018 | CNY | 6.26 | 6.31 | 6.24 | 6.27 | 6.27 | -0.04 (-0.63%) | 4,167,212 |
| 24 Apr 2018 | CNY | 6.16 | 6.33 | 6.15 | 6.31 | 6.31 | +0.13 (+2.10%) | 5,641,990 |
| 23 Apr 2018 | CNY | 6.15 | 6.25 | 6.1 | 6.18 | 6.18 | +0.05 (+0.82%) | 3,943,890 |
