| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | CNY | 10.64 | 10.64 | 10.16 | 10.25 | 10.25 | -0.38 (-3.57%) | 17,778,115 |
| 24 May 2018 | CNY | 10.95 | 11.07 | 10.51 | 10.63 | 10.63 | -0.32 (-2.92%) | 16,723,033 |
| 23 May 2018 | CNY | 10.99 | 11.09 | 10.83 | 10.95 | 10.95 | -0.05 (-0.45%) | 15,898,697 |
| 22 May 2018 | CNY | 10.81 | 11 | 10.78 | 11 | 11 | +0.12 (+1.10%) | 12,074,902 |
| 21 May 2018 | CNY | 10.78 | 10.94 | 10.73 | 10.88 | 10.88 | +0.32 (+3.03%) | 15,928,459 |
| 18 May 2018 | CNY | 10.59 | 10.7 | 10.44 | 10.56 | 10.56 | -0.14 (-1.31%) | 12,874,280 |
| 17 May 2018 | CNY | 10.77 | 10.88 | 10.57 | 10.7 | 10.7 | -0.16 (-1.47%) | 13,916,332 |
| 16 May 2018 | CNY | 10.8 | 10.93 | 10.62 | 10.86 | 10.86 | -0.02 (-0.18%) | 11,387,177 |
| 15 May 2018 | CNY | 10.86 | 10.95 | 10.7 | 10.88 | 10.88 | +0.02 (+0.18%) | 10,011,240 |
| 14 May 2018 | CNY | 10.76 | 11.07 | 10.75 | 10.86 | 10.86 | +0.23 (+2.16%) | 18,394,017 |
| 11 May 2018 | CNY | 10.99 | 11 | 10.55 | 10.63 | 10.63 | -0.36 (-3.28%) | 22,999,702 |
| 10 May 2018 | CNY | 10.32 | 11.06 | 10.26 | 10.99 | 10.99 | +0.71 (+6.91%) | 29,464,552 |
| 9 May 2018 | CNY | 10.42 | 10.42 | 10.17 | 10.28 | 10.28 | -0.11 (-1.06%) | 9,051,409 |
| 8 May 2018 | CNY | 10.33 | 10.49 | 10.28 | 10.39 | 10.39 | +0.06 (+0.58%) | 10,350,607 |
| 7 May 2018 | CNY | 10.28 | 10.46 | 10.19 | 10.33 | 10.33 | +0.2 (+1.97%) | 15,271,442 |
| 4 May 2018 | CNY | 10.33 | 10.45 | 10.11 | 10.13 | 10.13 | -0.2 (-1.94%) | 13,496,866 |
| 3 May 2018 | CNY | 9.96 | 10.34 | 9.78 | 10.33 | 10.33 | +0.37 (+3.71%) | 17,861,207 |
| 2 May 2018 | CNY | 10.01 | 10.23 | 9.71 | 9.96 | 9.96 | +0.08 (+0.81%) | 22,337,199 |
| 27 Apr 2018 | CNY | 9.89 | 9.98 | 9.68 | 9.88 | 9.88 | +0.14 (+1.44%) | 14,241,756 |
| 26 Apr 2018 | CNY | 9.84 | 10.18 | 9.72 | 9.74 | 9.74 | -0.4 (-3.94%) | 22,061,138 |
| 25 Apr 2018 | CNY | 10.5 | 10.62 | 10.08 | 10.14 | 10.14 | -0.32 (-3.06%) | 23,383,269 |
| 24 Apr 2018 | CNY | 10.21 | 10.55 | 10.1 | 10.46 | 10.46 | +0.4 (+3.98%) | 19,027,704 |
| 23 Apr 2018 | CNY | 10.69 | 10.78 | 9.98 | 10.06 | 10.06 | -0.57 (-5.36%) | 26,496,032 |
| 20 Apr 2018 | CNY | 10.93 | 10.94 | 10.63 | 10.63 | 10.63 | -0.28 (-2.57%) | 19,643,703 |
| 19 Apr 2018 | CNY | 10.95 | 11.13 | 10.66 | 10.91 | 10.91 | -0.16 (-1.45%) | 28,617,336 |
| 18 Apr 2018 | CNY | 11.3 | 11.35 | 10.83 | 11.07 | 11.07 | -0.15 (-1.34%) | 24,458,064 |
| 17 Apr 2018 | CNY | 11.4 | 11.48 | 11.13 | 11.22 | 11.22 | -0.17 (-1.49%) | 16,104,802 |
| 16 Apr 2018 | CNY | 10.91 | 11.5 | 10.91 | 11.39 | 11.39 | +0.36 (+3.26%) | 35,081,060 |
| 13 Apr 2018 | CNY | 11 | 11.18 | 10.9 | 11.03 | 11.03 | +0.03 (+0.27%) | 19,009,965 |
| 12 Apr 2018 | CNY | 10.77 | 11.33 | 10.68 | 11 | 11 | +0.27 (+2.52%) | 40,568,475 |
