| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 9.07 | 9.07 | 8.2 | 8.83 | 8.83 | -0.24 (-2.65%) | 2,211,391 |
| 8 Jun 2018 | CNY | 9.1 | 9.28 | 8.95 | 9.07 | 9.07 | -0.12 (-1.31%) | 2,946,401 |
| 7 Jun 2018 | CNY | 9.3 | 9.31 | 9.15 | 9.19 | 9.19 | -0.06 (-0.65%) | 2,356,745 |
| 6 Jun 2018 | CNY | 9.06 | 9.34 | 9.06 | 9.25 | 9.25 | +0.24 (+2.66%) | 3,498,291 |
| 5 Jun 2018 | CNY | 8.93 | 9.03 | 8.91 | 9.01 | 9.01 | +0.08 (+0.90%) | 1,880,499 |
| 4 Jun 2018 | CNY | 9.02 | 9.05 | 8.8 | 8.93 | 8.93 | +0.01 (+0.11%) | 1,761,601 |
| 1 Jun 2018 | CNY | 8.72 | 9.06 | 8.72 | 8.92 | 8.92 | +0.21 (+2.41%) | 3,168,109 |
| 31 May 2018 | CNY | 8.51 | 8.85 | 8.51 | 8.71 | 8.71 | +0.19 (+2.23%) | 2,039,900 |
| 30 May 2018 | CNY | 9.2 | 9.2 | 8.33 | 8.52 | 8.52 | -0.73 (-7.89%) | 4,587,177 |
| 29 May 2018 | CNY | 9.23 | 9.3 | 9.16 | 9.25 | 9.25 | +0.02 (+0.22%) | 1,804,761 |
| 28 May 2018 | CNY | 9.15 | 9.36 | 9.05 | 9.23 | 9.23 | -0.06 (-0.65%) | 2,728,491 |
| 25 May 2018 | CNY | 9.4 | 9.49 | 9.18 | 9.29 | 9.29 | -0.11 (-1.17%) | 3,021,101 |
| 24 May 2018 | CNY | 9.36 | 9.44 | 9.28 | 9.4 | 9.4 | +0.08 (+0.86%) | 3,093,300 |
| 23 May 2018 | CNY | 9.47 | 9.6 | 9.3 | 9.32 | 9.32 | -0.09 (-0.96%) | 3,652,952 |
| 22 May 2018 | CNY | 9.41 | 9.59 | 9.38 | 9.41 | 9.41 | -0.09 (-0.95%) | 3,705,118 |
| 21 May 2018 | CNY | 9.2 | 9.52 | 9.15 | 9.5 | 9.5 | +0.35 (+3.83%) | 7,219,543 |
| 18 May 2018 | CNY | 9.05 | 9.19 | 9.05 | 9.15 | 9.15 | +0.07 (+0.77%) | 2,359,742 |
| 17 May 2018 | CNY | 9.2 | 9.25 | 9.08 | 9.08 | 9.08 | -0.08 (-0.87%) | 2,297,221 |
| 16 May 2018 | CNY | 9.27 | 9.44 | 9.13 | 9.16 | 9.16 | -0.32 (-3.38%) | 6,382,978 |
| 15 May 2018 | CNY | 9.01 | 9.75 | 9 | 9.48 | 9.48 | +0.43 (+4.75%) | 9,144,671 |
| 14 May 2018 | CNY | 8.92 | 9.14 | 8.88 | 9.05 | 9.05 | +0.03 (+0.33%) | 2,792,979 |
| 11 May 2018 | CNY | 9.19 | 9.22 | 9 | 9.02 | 9.02 | -0.14 (-1.53%) | 2,763,402 |
| 10 May 2018 | CNY | 9.29 | 9.37 | 9.03 | 9.16 | 9.16 | -0.13 (-1.40%) | 4,321,455 |
| 9 May 2018 | CNY | 9.25 | 9.4 | 9.2 | 9.29 | 9.29 | -0.02 (-0.21%) | 4,149,590 |
| 8 May 2018 | CNY | 9.1 | 9.38 | 9.1 | 9.31 | 9.31 | +0.23 (+2.53%) | 5,079,600 |
| 7 May 2018 | CNY | 9.03 | 9.1 | 9.02 | 9.08 | 9.08 | +0.01 (+0.11%) | 3,032,402 |
| 4 May 2018 | CNY | 9.06 | 9.15 | 9 | 9.07 | 9.07 | +0.01 (+0.11%) | 3,835,521 |
| 3 May 2018 | CNY | 8.92 | 9.18 | 8.92 | 9.06 | 9.06 | -0.01 (-0.11%) | 4,834,813 |
| 2 May 2018 | CNY | 8.75 | 9.18 | 8.58 | 9.07 | 9.07 | +0.32 (+3.66%) | 7,454,213 |
| 27 Apr 2018 | CNY | 8.62 | 8.78 | 8.48 | 8.75 | 8.75 | +0.03 (+0.34%) | 3,132,441 |
