| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 11.17 | 11.32 | 11.13 | 11.25 | 11.25 | +0.07 (+0.63%) | 1,556,816 |
| 31 May 2018 | CNY | 11.06 | 11.24 | 11.06 | 11.18 | 11.18 | +0.15 (+1.36%) | 1,400,766 |
| 30 May 2018 | CNY | 11.4 | 11.42 | 11.03 | 11.03 | 11.03 | -0.52 (-4.50%) | 2,767,400 |
| 29 May 2018 | CNY | 11.64 | 11.75 | 11.55 | 11.55 | 11.55 | -0.08 (-0.69%) | 1,546,201 |
| 28 May 2018 | CNY | 11.8 | 11.95 | 11.61 | 11.63 | 11.63 | -0.22 (-1.86%) | 1,964,150 |
| 25 May 2018 | CNY | 12.2 | 12.24 | 11.68 | 11.85 | 11.85 | -0.37 (-3.03%) | 3,190,919 |
| 24 May 2018 | CNY | 12.2 | 12.26 | 12.11 | 12.22 | 12.22 | +0.02 (+0.16%) | 2,186,030 |
| 23 May 2018 | CNY | 12.52 | 12.53 | 12.11 | 12.2 | 12.2 | -0.33 (-2.63%) | 3,697,861 |
| 22 May 2018 | CNY | 12.62 | 12.74 | 12.42 | 12.53 | 12.53 | -0.19 (-1.49%) | 4,100,220 |
| 21 May 2018 | CNY | 12.48 | 12.97 | 12.45 | 12.72 | 12.72 | +0.05 (+0.39%) | 6,643,792 |
| 18 May 2018 | CNY | 12.25 | 12.8 | 12.16 | 12.67 | 12.67 | +0.42 (+3.43%) | 7,409,316 |
| 17 May 2018 | CNY | 11.9 | 12.33 | 11.86 | 12.25 | 12.25 | +0.35 (+2.94%) | 4,390,296 |
| 16 May 2018 | CNY | 12.05 | 12.12 | 11.9 | 11.9 | 11.9 | -0.17 (-1.41%) | 1,423,054 |
| 15 May 2018 | CNY | 11.93 | 12.09 | 11.84 | 12.07 | 12.07 | +0.15 (+1.26%) | 1,352,549 |
| 14 May 2018 | CNY | 12 | 12 | 11.81 | 11.92 | 11.92 | -0.08 (-0.67%) | 1,544,502 |
| 11 May 2018 | CNY | 12.21 | 12.21 | 12 | 12 | 12 | -0.15 (-1.23%) | 1,588,595 |
| 10 May 2018 | CNY | 12.34 | 12.36 | 12.11 | 12.15 | 12.15 | -0.14 (-1.14%) | 1,431,600 |
| 9 May 2018 | CNY | 12.25 | 12.32 | 12.04 | 12.29 | 12.29 | +0.09 (+0.74%) | 2,509,825 |
| 8 May 2018 | CNY | 11.95 | 12.33 | 11.95 | 12.2 | 12.2 | +0.24 (+2.01%) | 3,564,851 |
| 7 May 2018 | CNY | 11.8 | 12.12 | 11.79 | 11.96 | 11.96 | +0.08 (+0.67%) | 3,208,616 |
| 4 May 2018 | CNY | 11.8 | 11.89 | 11.61 | 11.88 | 11.88 | -0.01 (-0.08%) | 3,519,265 |
| 3 May 2018 | CNY | 11.41 | 12.36 | 11.41 | 11.89 | 11.89 | +0.62 (+5.50%) | 5,820,065 |
| 2 May 2018 | CNY | 11.3 | 11.42 | 11.18 | 11.27 | 11.27 | -0.04 (-0.35%) | 1,053,623 |
| 27 Apr 2018 | CNY | 11.31 | 11.39 | 11.19 | 11.31 | 11.31 | +0.06 (+0.53%) | 1,069,500 |
| 26 Apr 2018 | CNY | 11.65 | 11.66 | 11.22 | 11.25 | 11.25 | -0.41 (-3.52%) | 2,071,526 |
| 25 Apr 2018 | CNY | 11.63 | 11.72 | 11.5 | 11.66 | 11.66 | -0.1 (-0.85%) | 1,774,327 |
| 24 Apr 2018 | CNY | 11.37 | 11.78 | 11.37 | 11.76 | 11.76 | +0.26 (+2.26%) | 1,645,367 |
| 23 Apr 2018 | CNY | 11.7 | 11.84 | 11.31 | 11.5 | 11.5 | -0.29 (-2.46%) | 1,760,800 |
| 20 Apr 2018 | CNY | 12.12 | 12.33 | 11.65 | 11.79 | 11.79 | -0.28 (-2.32%) | 2,707,962 |
| 19 Apr 2018 | CNY | 12.08 | 12.15 | 11.98 | 12.07 | 12.07 | -0.01 (-0.08%) | 1,413,628 |
