| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 27.7 | 27.88 | 27.6 | 27.705 | 27.705 | -0.065 (-0.23%) | 1,390 |
| 5 Jun 2018 | CNY | 27.79 | 27.975 | 27.68 | 27.77 | 27.77 | -0.065 (-0.23%) | 1,850 |
| 4 Jun 2018 | CNY | 27.945 | 27.995 | 27.635 | 27.835 | 27.835 | -0.11 (-0.39%) | 3,792 |
| 1 Jun 2018 | CNY | 27.505 | 28.025 | 27.505 | 27.945 | 27.945 | +0.63 (+2.31%) | 3,842 |
| 31 May 2018 | CNY | 28.365 | 28.37 | 27.265 | 27.315 | 27.315 | -1.09 (-3.84%) | 953 |
| 30 May 2018 | CNY | 28.3 | 28.5 | 28.25 | 28.405 | 28.405 | +0.03 (+0.11%) | 1,880 |
| 29 May 2018 | CNY | 29.19 | 29.27 | 28.35 | 28.375 | 28.375 | -1 (-3.40%) | 1,168 |
| 28 May 2018 | CNY | 29.72 | 29.905 | 29.2 | 29.375 | 29.375 | -0.605 (-2.02%) | 2,475 |
| 25 May 2018 | CNY | 30.19 | 30.26 | 29.635 | 29.98 | 29.98 | -0.01 (-0.03%) | 1,848 |
| 24 May 2018 | CNY | 29.79 | 30.275 | 29.79 | 29.99 | 29.99 | +0.07 (+0.23%) | 1,071 |
| 23 May 2018 | CNY | 30.375 | 30.375 | 29.92 | 29.92 | 29.92 | -0.57 (-1.87%) | 1,005 |
| 18 May 2018 | CNY | 30.845 | 30.845 | 30.46 | 30.49 | 30.49 | -0.27 (-0.88%) | 250 |
| 17 May 2018 | CNY | 31.205 | 31.26 | 30.76 | 30.76 | 30.76 | -0.56 (-1.79%) | 310 |
| 16 May 2018 | CNY | 31.05 | 31.625 | 31.05 | 31.32 | 31.32 | +0.18 (+0.58%) | 3,658 |
| 15 May 2018 | CNY | 30.875 | 31.2 | 30.875 | 31.14 | 31.14 | +0.105 (+0.34%) | 967 |
| 14 May 2018 | CNY | 31.865 | 31.88 | 31.035 | 31.035 | 31.035 | -0.89 (-2.79%) | 5,458 |
| 11 May 2018 | CNY | 31.905 | 32.18 | 31.79 | 31.925 | 31.925 | -0.01 (-0.03%) | 614 |
| 10 May 2018 | CNY | 31.935 | 32.13 | 31.88 | 31.935 | 31.935 | +0.035 (+0.11%) | 550 |
| 9 May 2018 | CNY | 31.47 | 32.035 | 31.46 | 31.9 | 31.9 | +0.375 (+1.19%) | 250 |
| 8 May 2018 | CNY | 31.545 | 31.765 | 31.525 | 31.525 | 31.525 | -0.08 (-0.25%) | 655 |
| 7 May 2018 | CNY | 31.515 | 31.88 | 31.385 | 31.605 | 31.605 | +0.125 (+0.40%) | 1,220 |
| 4 May 2018 | CNY | 31.3 | 31.56 | 31.27 | 31.48 | 31.48 | +0.225 (+0.72%) | 310 |
| 3 May 2018 | CNY | 30.305 | 31.425 | 30.305 | 31.255 | 31.255 | +0.88 (+2.90%) | 150 |
| 2 May 2018 | CNY | 30.235 | 30.415 | 30.02 | 30.375 | 30.375 | +0.04 (+0.13%) | 2,740 |
| 30 Apr 2018 | CNY | 29.84 | 30.335 | 29.84 | 30.335 | 30.335 | +0.31 (+1.03%) | 1,976 |
| 27 Apr 2018 | CNY | 30.455 | 30.47 | 30.025 | 30.025 | 30.025 | -0.845 (-2.74%) | 50 |
| 26 Apr 2018 | CNY | 29.315 | 30.87 | 29.2 | 30.87 | 30.87 | +1.01 (+3.38%) | 2,048 |
| 25 Apr 2018 | CNY | 30.375 | 30.5 | 29.79 | 29.86 | 29.86 | -0.34 (-1.13%) | 734 |
| 24 Apr 2018 | CNY | 30.96 | 31.005 | 30.2 | 30.2 | 30.2 | -0.675 (-2.19%) | 560 |
| 23 Apr 2018 | CNY | 31.02 | 31.05 | 30.84 | 30.875 | 30.875 | -0.125 (-0.40%) | 396 |
