| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 11.7714 | 12.2714 | 11.4429 | 12.0214 | 12.0214 | +0.25 (+2.12%) | 9,835,173 |
| 25 May 2018 | CNY | 12 | 12.0571 | 11.7143 | 11.7714 | 11.7714 | -0.229 (-1.91%) | 7,541,660 |
| 24 May 2018 | CNY | 11.9286 | 12.3286 | 11.9286 | 12 | 12 | -0.071 (-0.59%) | 7,883,887 |
| 23 May 2018 | CNY | 12.35 | 12.3786 | 11.9429 | 12.0714 | 12.0714 | -0.307 (-2.48%) | 11,473,100 |
| 22 May 2018 | CNY | 12.1071 | 12.4286 | 12.0714 | 12.3786 | 12.3786 | +0.2 (+1.64%) | 9,202,370 |
| 21 May 2018 | CNY | 11.9286 | 12.3429 | 11.6857 | 12.1786 | 12.1786 | +0.264 (+2.22%) | 10,954,235 |
| 18 May 2018 | CNY | 11.7643 | 12.0071 | 11.6786 | 11.9143 | 11.9143 | +0.043 (+0.36%) | 5,974,893 |
| 17 May 2018 | CNY | 11.8357 | 12 | 11.6643 | 11.8714 | 11.8714 | +0.021 (+0.18%) | 7,208,481 |
| 16 May 2018 | CNY | 11.9286 | 12.1857 | 11.7643 | 11.85 | 11.85 | -0.107 (-0.90%) | 9,889,149 |
| 15 May 2018 | CNY | 11.2786 | 12.0143 | 11.2357 | 11.9571 | 11.9571 | +0.636 (+5.62%) | 14,834,523 |
| 14 May 2018 | CNY | 11.3571 | 11.5143 | 11.2643 | 11.3214 | 11.3214 | -0.071 (-0.63%) | 6,211,951 |
| 11 May 2018 | CNY | 11.5214 | 11.5429 | 11.2143 | 11.3929 | 11.3929 | -0.036 (-0.31%) | 5,716,680 |
| 10 May 2018 | CNY | 11.4071 | 11.6143 | 11.2857 | 11.4286 | 11.4286 | +0.036 (+0.31%) | 5,936,487 |
| 9 May 2018 | CNY | 11.6429 | 11.6429 | 11.2357 | 11.3929 | 11.3929 | -0.107 (-0.93%) | 7,280,959 |
| 8 May 2018 | CNY | 11.3786 | 11.6714 | 11.3 | 11.5 | 11.5 | +0.107 (+0.94%) | 11,287,465 |
| 7 May 2018 | CNY | 11.2214 | 11.4643 | 11.1 | 11.3929 | 11.3929 | +0.279 (+2.51%) | 10,417,506 |
| 4 May 2018 | CNY | 10.8214 | 11.3143 | 10.7929 | 11.1143 | 11.1143 | +0.186 (+1.70%) | 12,296,982 |
| 3 May 2018 | CNY | 10.7071 | 10.9357 | 10.5857 | 10.9286 | 10.9286 | +0.222 (+2.07%) | 6,877,096 |
| 2 May 2018 | CNY | 10.7071 | 10.8357 | 10.4857 | 10.7071 | 10.7071 | +0.1 (+0.94%) | 5,864,472 |
| 27 Apr 2018 | CNY | 10.7286 | 10.7571 | 10.3714 | 10.6071 | 10.6071 | -0.057 (-0.54%) | 4,701,183 |
| 26 Apr 2018 | CNY | 10.8643 | 10.9 | 10.5 | 10.6643 | 10.6643 | -0.171 (-1.58%) | 6,542,950 |
| 25 Apr 2018 | CNY | 10.9357 | 11.0429 | 10.7143 | 10.8357 | 10.8357 | -0.207 (-1.88%) | 8,837,228 |
| 24 Apr 2018 | CNY | 10.9286 | 11.0714 | 10.6071 | 11.0429 | 11.0429 | +0.314 (+2.93%) | 10,518,933 |
| 23 Apr 2018 | CNY | 10.4143 | 10.7571 | 10.2214 | 10.7286 | 10.7286 | +0.272 (+2.60%) | 13,683,779 |
| 20 Apr 2018 | CNY | 10.3643 | 10.7071 | 10.3571 | 10.4571 | 10.4571 | +0.1 (+0.97%) | 7,406,397 |
| 19 Apr 2018 | CNY | 10.2929 | 10.6143 | 10.2714 | 10.3571 | 10.3571 | +0.021 (+0.21%) | 8,531,510 |
| 18 Apr 2018 | CNY | 10.45 | 10.5214 | 10.0286 | 10.3357 | 10.3357 | -0.1 (-0.96%) | 10,621,153 |
| 17 Apr 2018 | CNY | 10.9 | 11 | 10.2429 | 10.4357 | 10.4357 | -0.493 (-4.51%) | 10,471,342 |
| 16 Apr 2018 | CNY | 10.8643 | 11.0786 | 10.7214 | 10.9286 | 10.9286 | -0.021 (-0.20%) | 6,837,129 |
| 13 Apr 2018 | CNY | 11.3714 | 11.4571 | 10.95 | 10.95 | 10.95 | -0.343 (-3.04%) | 9,117,603 |
