| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 8.91 | 9.12 | 8.91 | 9.02 | 9.02 | +0.04 (+0.45%) | 7,139,413 |
| 8 Jun 2018 | CNY | 9.16 | 9.18 | 8.9 | 8.98 | 8.98 | -0.19 (-2.07%) | 7,454,952 |
| 7 Jun 2018 | CNY | 9.31 | 9.36 | 9.13 | 9.17 | 9.17 | -0.15 (-1.61%) | 5,593,810 |
| 6 Jun 2018 | CNY | 9.29 | 9.37 | 9.26 | 9.32 | 9.32 | -0.03 (-0.32%) | 5,803,707 |
| 5 Jun 2018 | CNY | 9.26 | 9.41 | 9.15 | 9.35 | 9.35 | +0.08 (+0.86%) | 7,963,048 |
| 4 Jun 2018 | CNY | 9.31 | 9.44 | 9.27 | 9.27 | 9.27 | -0.1 (-1.07%) | 6,275,464 |
| 1 Jun 2018 | CNY | 9.05 | 9.42 | 9 | 9.37 | 9.37 | +0.3 (+3.31%) | 17,486,261 |
| 31 May 2018 | CNY | 9.12 | 9.22 | 8.98 | 9.07 | 9.07 | +0.03 (+0.33%) | 8,810,035 |
| 30 May 2018 | CNY | 9.4 | 9.4 | 8.93 | 9.04 | 9.04 | -0.39 (-4.14%) | 13,569,925 |
| 29 May 2018 | CNY | 9.67 | 9.69 | 9.41 | 9.43 | 9.43 | -0.24 (-2.48%) | 10,970,420 |
| 28 May 2018 | CNY | 9.9 | 9.94 | 9.67 | 9.67 | 9.67 | -0.29 (-2.91%) | 10,582,511 |
| 25 May 2018 | CNY | 9.75 | 10.12 | 9.66 | 9.96 | 9.96 | +0.24 (+2.47%) | 16,299,482 |
| 24 May 2018 | CNY | 9.92 | 9.92 | 9.72 | 9.72 | 9.72 | -0.18 (-1.82%) | 11,735,508 |
| 23 May 2018 | CNY | 10.15 | 10.16 | 9.89 | 9.9 | 9.9 | -0.29 (-2.85%) | 13,764,254 |
| 22 May 2018 | CNY | 10.2 | 10.25 | 10.09 | 10.19 | 10.19 | +0.01 (+0.10%) | 8,676,762 |
| 21 May 2018 | CNY | 10.16 | 10.24 | 10.14 | 10.18 | 10.18 | +0.09 (+0.89%) | 9,771,071 |
| 18 May 2018 | CNY | 10.07 | 10.15 | 9.95 | 10.09 | 10.09 | -0.02 (-0.20%) | 8,911,517 |
| 17 May 2018 | CNY | 10.2 | 10.23 | 10.02 | 10.11 | 10.11 | -0.09 (-0.88%) | 8,871,068 |
| 16 May 2018 | CNY | 10.38 | 10.38 | 10.17 | 10.2 | 10.2 | -0.2 (-1.92%) | 11,889,800 |
| 15 May 2018 | CNY | 10.42 | 10.43 | 10.19 | 10.4 | 10.4 | -0.02 (-0.19%) | 9,792,107 |
| 14 May 2018 | CNY | 10.47 | 10.57 | 10.4 | 10.42 | 10.42 | -0.07 (-0.67%) | 9,086,316 |
| 11 May 2018 | CNY | 10.5 | 10.56 | 10.42 | 10.49 | 10.49 | 0.0 (0.0%) | 8,418,574 |
| 10 May 2018 | CNY | 10.63 | 10.65 | 10.42 | 10.49 | 10.49 | -0.09 (-0.85%) | 8,882,257 |
| 9 May 2018 | CNY | 10.7 | 10.72 | 10.55 | 10.58 | 10.58 | -0.11 (-1.03%) | 9,626,957 |
| 8 May 2018 | CNY | 10.67 | 10.93 | 10.65 | 10.69 | 10.69 | +0.08 (+0.75%) | 15,513,145 |
| 7 May 2018 | CNY | 10.55 | 10.69 | 10.47 | 10.61 | 10.61 | +0.14 (+1.34%) | 10,594,888 |
| 4 May 2018 | CNY | 10.5 | 10.55 | 10.41 | 10.47 | 10.47 | -0.03 (-0.29%) | 7,106,387 |
| 3 May 2018 | CNY | 10.43 | 10.62 | 10.25 | 10.5 | 10.5 | +0.02 (+0.19%) | 11,761,218 |
| 2 May 2018 | CNY | 10.59 | 10.75 | 10.36 | 10.48 | 10.48 | -0.1 (-0.95%) | 10,234,918 |
| 27 Apr 2018 | CNY | 10.8 | 10.9 | 10.55 | 10.58 | 10.58 | -0.17 (-1.58%) | 12,391,875 |
