| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | CNY | 9.07 | 9.5 | 9.07 | 9.07 | 9.07 | -1.01 (-10.02%) | 5,727,247 |
| 25 May 2018 | CNY | 10.24 | 10.28 | 9.98 | 10.08 | 10.08 | -0.26 (-2.51%) | 2,640,305 |
| 24 May 2018 | CNY | 10.31 | 10.52 | 10.25 | 10.34 | 10.34 | -0.04 (-0.39%) | 2,144,407 |
| 23 May 2018 | CNY | 10.52 | 10.8 | 10.37 | 10.38 | 10.38 | -0.52 (-4.77%) | 5,239,812 |
| 22 May 2018 | CNY | 10.98 | 11.39 | 10.58 | 10.9 | 10.9 | +0.04 (+0.37%) | 10,343,454 |
| 21 May 2018 | CNY | 9.93 | 10.86 | 9.81 | 10.86 | 10.86 | +0.99 (+10.03%) | 5,692,766 |
| 18 May 2018 | CNY | 9.6 | 9.94 | 9.51 | 9.87 | 9.87 | +0.3 (+3.13%) | 2,208,404 |
| 17 May 2018 | CNY | 9.77 | 9.84 | 9.56 | 9.57 | 9.57 | -0.23 (-2.35%) | 1,634,910 |
| 16 May 2018 | CNY | 9.56 | 9.99 | 9.46 | 9.8 | 9.8 | +0.15 (+1.55%) | 2,491,418 |
| 15 May 2018 | CNY | 9.44 | 9.7 | 9.33 | 9.65 | 9.65 | +0.19 (+2.01%) | 1,471,724 |
| 14 May 2018 | CNY | 9.45 | 9.55 | 9.34 | 9.46 | 9.46 | +0.01 (+0.11%) | 655,800 |
| 11 May 2018 | CNY | 9.62 | 9.63 | 9.44 | 9.45 | 9.45 | -0.17 (-1.77%) | 1,034,191 |
| 10 May 2018 | CNY | 9.74 | 9.74 | 9.57 | 9.62 | 9.62 | -0.08 (-0.82%) | 1,200,824 |
| 9 May 2018 | CNY | 9.7 | 9.74 | 9.63 | 9.7 | 9.7 | +0.01 (+0.10%) | 560,240 |
| 8 May 2018 | CNY | 9.71 | 9.73 | 9.61 | 9.69 | 9.69 | 0.0 (0.0%) | 704,667 |
| 7 May 2018 | CNY | 9.6 | 9.72 | 9.55 | 9.69 | 9.69 | +0.14 (+1.47%) | 929,302 |
| 4 May 2018 | CNY | 9.6 | 9.64 | 9.47 | 9.55 | 9.55 | -0.06 (-0.62%) | 807,602 |
| 3 May 2018 | CNY | 9.25 | 9.71 | 9.21 | 9.61 | 9.61 | +0.33 (+3.56%) | 1,339,206 |
| 2 May 2018 | CNY | 9.33 | 9.44 | 9.2 | 9.28 | 9.28 | -0.03 (-0.32%) | 816,640 |
| 27 Apr 2018 | CNY | 9.59 | 9.59 | 9.25 | 9.31 | 9.31 | -0.2 (-2.10%) | 1,903,702 |
| 26 Apr 2018 | CNY | 9.66 | 9.71 | 9.5 | 9.51 | 9.51 | -0.19 (-1.96%) | 1,006,200 |
| 25 Apr 2018 | CNY | 9.6 | 9.78 | 9.6 | 9.7 | 9.7 | -0.02 (-0.21%) | 974,220 |
| 24 Apr 2018 | CNY | 9.6 | 9.77 | 9.6 | 9.72 | 9.72 | +0.15 (+1.57%) | 1,049,102 |
| 23 Apr 2018 | CNY | 9.94 | 9.94 | 9.57 | 9.57 | 9.57 | -0.4 (-4.01%) | 2,243,812 |
| 20 Apr 2018 | CNY | 10.12 | 10.12 | 9.96 | 9.97 | 9.97 | -0.15 (-1.48%) | 1,535,625 |
| 19 Apr 2018 | CNY | 10.13 | 10.2 | 10.08 | 10.12 | 10.12 | -0.01 (-0.10%) | 992,802 |
| 18 Apr 2018 | CNY | 10.2 | 10.25 | 10.02 | 10.13 | 10.13 | 0.0 (0.0%) | 1,112,300 |
| 17 Apr 2018 | CNY | 10.48 | 10.48 | 10.07 | 10.13 | 10.13 | -0.24 (-2.31%) | 1,285,796 |
| 16 Apr 2018 | CNY | 10.45 | 10.45 | 10.28 | 10.37 | 10.37 | -0.1 (-0.96%) | 1,299,698 |
| 13 Apr 2018 | CNY | 10.19 | 10.47 | 10.18 | 10.47 | 10.47 | +0.31 (+3.05%) | 2,152,450 |
