| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | CNY | 73.38 | 73.74 | 72.01 | 73.34 | 73.34 | +0.27 (+0.37%) | 14 |
| 26 Jun 2018 | CNY | 72.59 | 73.08 | 72.51 | 73.07 | 73.07 | -1.14 (-1.54%) | 124 |
| 22 Jun 2018 | CNY | 74.64 | 74.64 | 74.08 | 74.21 | 74.21 | -0.49 (-0.66%) | 17 |
| 20 Jun 2018 | CNY | 73.3 | 74.7 | 72.69 | 74.7 | 74.7 | +1.15 (+1.56%) | 74 |
| 19 Jun 2018 | CNY | 71.7 | 73.55 | 71.7 | 73.55 | 73.55 | +0.51 (+0.70%) | 25 |
| 18 Jun 2018 | CNY | 72.57 | 73.04 | 72.57 | 73.04 | 73.04 | +0.6 (+0.83%) | 15 |
| 15 Jun 2018 | CNY | 72.6 | 72.99 | 71.77 | 72.44 | 72.44 | -0.04 (-0.06%) | 100 |
| 13 Jun 2018 | CNY | 72.75 | 73.43 | 72.07 | 72.48 | 72.48 | -0.07 (-0.10%) | 94 |
| 12 Jun 2018 | CNY | 72.24 | 72.55 | 72.01 | 72.55 | 72.55 | +1.04 (+1.45%) | 15 |
| 5 Jun 2018 | CNY | 71.5 | 71.65 | 71.5 | 71.51 | 71.51 | +1.06 (+1.50%) | 2 |
| 4 Jun 2018 | CNY | 68.2 | 70.8 | 68.2 | 70.45 | 70.45 | +0.01 (+0.01%) | 90 |
| 24 May 2018 | CNY | 70 | 71.01 | 69.94 | 70.44 | 70.44 | +0.66 (+0.95%) | 90 |
| 22 May 2018 | CNY | 69.01 | 70.56 | 68 | 69.78 | 69.78 | -0.39 (-0.56%) | 35 |
| 18 May 2018 | CNY | 70.32 | 70.32 | 69.51 | 70.17 | 70.17 | -0.95 (-1.34%) | 50 |
| 17 May 2018 | CNY | 69.93 | 71.12 | 69.93 | 71.12 | 71.12 | +1.7 (+2.45%) | 24 |
| 15 May 2018 | CNY | 68.67 | 69.74 | 68.63 | 69.42 | 69.42 | +0.96 (+1.40%) | 1,020 |
| 11 May 2018 | CNY | 67.86 | 68.71 | 67.8 | 68.46 | 68.46 | -0.09 (-0.13%) | 24 |
| 9 May 2018 | CNY | 67.74 | 68.55 | 67.74 | 68.55 | 68.55 | +2.15 (+3.24%) | 15 |
| 7 May 2018 | CNY | 68.3 | 68.34 | 66.4 | 66.4 | 66.4 | -0.8 (-1.19%) | 132 |
| 4 May 2018 | CNY | 67.01 | 67.77 | 66.27 | 67.2 | 67.2 | +0.12 (+0.18%) | 200 |
| 3 May 2018 | CNY | 66.01 | 67.41 | 66.01 | 67.08 | 67.08 | +0.2 (+0.30%) | 120 |
| 2 May 2018 | CNY | 65.74 | 66.88 | 65.47 | 66.88 | 66.88 | +1.23 (+1.87%) | 198 |
| 26 Apr 2018 | CNY | 63.88 | 65.65 | 63.88 | 65.65 | 65.65 | +2.43 (+3.84%) | 28 |
| 24 Apr 2018 | CNY | 64.6 | 64.6 | 63.22 | 63.22 | 63.22 | +0.42 (+0.67%) | 25 |
| 6 Apr 2018 | CNY | 63.81 | 64.81 | 62.8 | 62.8 | 62.8 | -1.5 (-2.33%) | 205 |
| 5 Apr 2018 | CNY | 64.72 | 64.85 | 63.65 | 64.3 | 64.3 | +2.54 (+4.11%) | 31 |
| 4 Apr 2018 | CNY | 61.28 | 61.76 | 60.11 | 61.76 | 61.76 | -0.34 (-0.55%) | 59 |
| 28 Mar 2018 | CNY | 61.84 | 63.59 | 61.84 | 62.1 | 62.1 | +0.06 (+0.10%) | 57 |
| 26 Mar 2018 | CNY | 60.83 | 62.04 | 60.55 | 62.04 | 62.04 | -0.3 (-0.48%) | 43 |
| 19 Mar 2018 | CNY | 61.97 | 62.86 | 61.7 | 62.34 | 62.34 | -0.18 (-0.29%) | 268 |
