| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 10.0206 | 10.3269 | 9.937 | 10.1097 | 10.1097 | +0.078 (+0.78%) | 8,002,788 |
| 31 May 2018 | CNY | 9.9314 | 10.0763 | 9.9314 | 10.0317 | 10.0317 | +0.145 (+1.46%) | 5,451,576 |
| 30 May 2018 | CNY | 10.2267 | 10.2267 | 9.7476 | 9.8869 | 9.8869 | -0.418 (-4.05%) | 8,154,113 |
| 29 May 2018 | CNY | 10.3492 | 10.3882 | 10.2211 | 10.3046 | 10.3046 | 0.0 (0.0%) | 5,148,805 |
| 28 May 2018 | CNY | 10.455 | 10.455 | 10.1877 | 10.3046 | 10.3046 | -0.234 (-2.22%) | 7,870,142 |
| 25 May 2018 | CNY | 10.5274 | 10.7391 | 10.2935 | 10.5386 | 10.5386 | +0.039 (+0.37%) | 9,975,602 |
| 24 May 2018 | CNY | 10.6556 | 10.7168 | 10.4773 | 10.4996 | 10.4996 | -0.195 (-1.82%) | 6,854,911 |
| 23 May 2018 | CNY | 10.8171 | 10.8728 | 10.6723 | 10.6945 | 10.6945 | -0.072 (-0.67%) | 7,785,453 |
| 22 May 2018 | CNY | 10.7502 | 10.8115 | 10.6723 | 10.767 | 10.767 | -0.039 (-0.36%) | 5,297,397 |
| 21 May 2018 | CNY | 10.728 | 10.8282 | 10.7001 | 10.806 | 10.806 | +0.145 (+1.36%) | 6,051,231 |
| 18 May 2018 | CNY | 10.6667 | 10.6723 | 10.5163 | 10.6611 | 10.6611 | +0.011 (+0.10%) | 4,950,518 |
| 17 May 2018 | CNY | 10.6611 | 10.728 | 10.5386 | 10.65 | 10.65 | -0.022 (-0.21%) | 5,225,104 |
| 16 May 2018 | CNY | 10.8004 | 10.8338 | 10.6556 | 10.6723 | 10.6723 | -0.106 (-0.98%) | 4,579,820 |
| 15 May 2018 | CNY | 10.6333 | 10.8282 | 10.6333 | 10.7781 | 10.7781 | +0.156 (+1.47%) | 4,462,701 |
| 14 May 2018 | CNY | 10.7837 | 10.806 | 10.5943 | 10.6221 | 10.6221 | -0.106 (-0.99%) | 4,277,615 |
| 11 May 2018 | CNY | 10.9898 | 11.0065 | 10.7224 | 10.728 | 10.728 | -0.239 (-2.18%) | 6,932,957 |
| 10 May 2018 | CNY | 11.0455 | 11.1123 | 10.8784 | 10.9675 | 10.9675 | -0.078 (-0.71%) | 6,231,688 |
| 9 May 2018 | CNY | 11.0288 | 11.1123 | 10.9898 | 11.0455 | 11.0455 | -0.039 (-0.35%) | 5,315,955 |
| 8 May 2018 | CNY | 10.9731 | 11.324 | 10.9731 | 11.0845 | 11.0845 | +0.212 (+1.95%) | 10,911,077 |
| 7 May 2018 | CNY | 10.7224 | 10.9341 | 10.7224 | 10.8728 | 10.8728 | +0.167 (+1.56%) | 6,239,140 |
| 4 May 2018 | CNY | 10.6945 | 10.8004 | 10.65 | 10.7057 | 10.7057 | -0.039 (-0.36%) | 6,352,889 |
| 3 May 2018 | CNY | 10.7558 | 10.7781 | 10.3214 | 10.7447 | 10.7447 | -0.061 (-0.57%) | 9,489,452 |
| 2 May 2018 | CNY | 11.051 | 11.0622 | 10.7391 | 10.806 | 10.806 | -0.089 (-0.82%) | 6,437,225 |
| 27 Apr 2018 | CNY | 11.1067 | 11.1346 | 10.7837 | 10.8951 | 10.8951 | -0.156 (-1.41%) | 9,059,275 |
| 26 Apr 2018 | CNY | 11.2237 | 11.4409 | 10.9619 | 11.051 | 11.051 | -0.273 (-2.41%) | 10,556,411 |
| 25 Apr 2018 | CNY | 11.2516 | 11.4131 | 11.0956 | 11.324 | 11.324 | +0.05 (+0.45%) | 12,118,370 |
| 24 Apr 2018 | CNY | 10.9174 | 11.2794 | 10.8338 | 11.2738 | 11.2738 | +0.334 (+3.05%) | 9,903,355 |
| 23 Apr 2018 | CNY | 11.2014 | 11.246 | 10.6945 | 10.9396 | 10.9396 | -0.223 (-2.00%) | 11,620,201 |
| 20 Apr 2018 | CNY | 11.363 | 11.5913 | 11.0845 | 11.1624 | 11.1624 | -0.273 (-2.39%) | 13,131,540 |
| 19 Apr 2018 | CNY | 11.2181 | 11.6693 | 11.0956 | 11.4354 | 11.4354 | +0.189 (+1.68%) | 17,257,635 |
