| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 10.88 | 11.12 | 10.77 | 10.97 | 10.97 | +0.07 (+0.64%) | 11,445,622 |
| 8 Jun 2018 | CNY | 10.79 | 10.93 | 10.63 | 10.9 | 10.9 | +0.1 (+0.93%) | 23,113,778 |
| 7 Jun 2018 | CNY | 10.8 | 10.8 | 10.61 | 10.8 | 10.8 | +0.17 (+1.60%) | 12,735,872 |
| 6 Jun 2018 | CNY | 11 | 11 | 10.48 | 10.63 | 10.63 | +0.1 (+0.95%) | 13,534,066 |
| 5 Jun 2018 | CNY | 10.45 | 10.55 | 10.36 | 10.53 | 10.53 | +0.18 (+1.74%) | 8,756,583 |
| 4 Jun 2018 | CNY | 10.02 | 10.51 | 10.02 | 10.35 | 10.35 | +0.41 (+4.12%) | 16,036,574 |
| 1 Jun 2018 | CNY | 10.3 | 10.37 | 9.83 | 9.94 | 9.94 | -0.37 (-3.59%) | 12,860,328 |
| 31 May 2018 | CNY | 10.35 | 10.47 | 10.29 | 10.31 | 10.31 | +0.02 (+0.19%) | 9,158,737 |
| 30 May 2018 | CNY | 10.4 | 10.45 | 10.11 | 10.29 | 10.29 | -0.12 (-1.15%) | 8,840,728 |
| 29 May 2018 | CNY | 10.6 | 10.68 | 10.32 | 10.41 | 10.41 | -0.16 (-1.51%) | 10,973,163 |
| 28 May 2018 | CNY | 10.31 | 10.64 | 10.31 | 10.57 | 10.57 | +0.25 (+2.42%) | 12,318,735 |
| 25 May 2018 | CNY | 10.42 | 10.59 | 10.32 | 10.32 | 10.32 | -0.11 (-1.05%) | 9,980,796 |
| 24 May 2018 | CNY | 10.74 | 10.78 | 10.21 | 10.43 | 10.43 | -0.31 (-2.89%) | 21,378,003 |
| 23 May 2018 | CNY | 10.78 | 10.9 | 10.71 | 10.74 | 10.74 | 0.0 (0.0%) | 10,136,877 |
| 22 May 2018 | CNY | 10.8 | 10.97 | 10.7 | 10.74 | 10.74 | -0.32 (-2.89%) | 13,519,981 |
| 21 May 2018 | CNY | 11.04 | 11.12 | 10.87 | 11.06 | 11.06 | +0.19 (+1.75%) | 16,524,796 |
| 18 May 2018 | CNY | 10.84 | 11.05 | 10.8 | 10.87 | 10.87 | -0.13 (-1.18%) | 11,407,757 |
| 17 May 2018 | CNY | 11.18 | 11.2 | 10.9 | 11 | 11 | -0.08 (-0.72%) | 14,812,133 |
| 16 May 2018 | CNY | 11 | 11.21 | 10.98 | 11.08 | 11.08 | +0.06 (+0.54%) | 16,461,551 |
| 15 May 2018 | CNY | 11.28 | 11.53 | 10.8 | 11.02 | 11.02 | -0.22 (-1.96%) | 43,032,143 |
| 14 May 2018 | CNY | 10.57 | 11.25 | 10.28 | 11.24 | 11.24 | +0.69 (+6.54%) | 41,630,921 |
| 11 May 2018 | CNY | 9.95 | 10.58 | 9.94 | 10.55 | 10.55 | +0.64 (+6.46%) | 34,920,474 |
| 10 May 2018 | CNY | 9.85 | 10.02 | 9.81 | 9.91 | 9.91 | +0.06 (+0.61%) | 20,615,796 |
| 9 May 2018 | CNY | 9.49 | 10.32 | 9.42 | 9.85 | 9.85 | +0.38 (+4.01%) | 37,985,504 |
| 8 May 2018 | CNY | 9.37 | 9.55 | 9.31 | 9.47 | 9.47 | +0.15 (+1.61%) | 23,501,364 |
| 7 May 2018 | CNY | 9.32 | 9.36 | 9.19 | 9.32 | 9.32 | +0.08 (+0.87%) | 17,671,480 |
| 4 May 2018 | CNY | 9.09 | 9.36 | 9.04 | 9.24 | 9.24 | +0.15 (+1.65%) | 26,725,736 |
| 3 May 2018 | CNY | 9.1 | 9.14 | 8.98 | 9.09 | 9.09 | +0.01 (+0.11%) | 21,502,960 |
| 2 May 2018 | CNY | 9.09 | 9.17 | 8.86 | 9.08 | 9.08 | +0.04 (+0.44%) | 30,082,263 |
| 27 Apr 2018 | CNY | 8.9 | 9.09 | 8.74 | 9.04 | 9.04 | +0.29 (+3.31%) | 45,719,855 |
