| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 12.08 | 12.1 | 11.85 | 11.92 | 11.92 | -0.28 (-2.30%) | 26,980,688 |
| 8 Jun 2018 | CNY | 11.95 | 12.28 | 11.74 | 12.2 | 12.2 | +0.25 (+2.09%) | 44,148,832 |
| 7 Jun 2018 | CNY | 11.95 | 12.13 | 11.81 | 11.95 | 11.95 | +0.07 (+0.59%) | 27,913,209 |
| 6 Jun 2018 | CNY | 11.85 | 11.95 | 11.77 | 11.88 | 11.88 | -0.08 (-0.67%) | 28,913,838 |
| 5 Jun 2018 | CNY | 11.2 | 12.06 | 11.2 | 11.96 | 11.96 | +0.7 (+6.22%) | 52,970,944 |
| 4 Jun 2018 | CNY | 11.46 | 11.52 | 11.2 | 11.26 | 11.26 | -0.04 (-0.35%) | 17,274,896 |
| 1 Jun 2018 | CNY | 11.29 | 11.42 | 11.18 | 11.3 | 11.3 | +0.01 (+0.09%) | 16,104,597 |
| 31 May 2018 | CNY | 11.08 | 11.37 | 11.08 | 11.29 | 11.29 | +0.2 (+1.80%) | 20,811,974 |
| 30 May 2018 | CNY | 11.25 | 11.38 | 11.08 | 11.09 | 11.09 | -0.68 (-5.78%) | 34,590,175 |
| 29 May 2018 | CNY | 11.75 | 11.95 | 11.71 | 11.77 | 11.77 | +0.07 (+0.60%) | 19,576,849 |
| 28 May 2018 | CNY | 11.6 | 11.85 | 11.6 | 11.7 | 11.7 | +0.1 (+0.86%) | 20,733,172 |
| 25 May 2018 | CNY | 12.12 | 12.13 | 11.58 | 11.6 | 11.6 | -0.55 (-4.53%) | 40,931,625 |
| 24 May 2018 | CNY | 12.15 | 12.44 | 12.14 | 12.15 | 12.15 | +0.04 (+0.33%) | 37,337,254 |
| 23 May 2018 | CNY | 12.4 | 12.4 | 12.11 | 12.11 | 12.11 | -0.33 (-2.65%) | 33,121,543 |
| 22 May 2018 | CNY | 12.43 | 12.48 | 12.26 | 12.44 | 12.44 | -0.14 (-1.11%) | 46,797,879 |
| 21 May 2018 | CNY | 11.99 | 12.69 | 11.98 | 12.58 | 12.58 | +1.04 (+9.01%) | 75,237,723 |
| 18 May 2018 | CNY | 11.44 | 11.57 | 11.35 | 11.54 | 11.54 | +0.1 (+0.87%) | 13,993,457 |
| 17 May 2018 | CNY | 11.62 | 11.66 | 11.39 | 11.44 | 11.44 | -0.16 (-1.38%) | 18,489,737 |
| 16 May 2018 | CNY | 11.74 | 11.74 | 11.57 | 11.6 | 11.6 | -0.18 (-1.53%) | 18,204,447 |
| 15 May 2018 | CNY | 11.9 | 11.95 | 11.69 | 11.78 | 11.78 | +0.03 (+0.26%) | 21,170,772 |
| 14 May 2018 | CNY | 11.72 | 11.95 | 11.7 | 11.75 | 11.75 | +0.17 (+1.47%) | 28,303,101 |
| 11 May 2018 | CNY | 11.75 | 11.8 | 11.57 | 11.58 | 11.58 | -0.11 (-0.94%) | 16,632,278 |
| 10 May 2018 | CNY | 11.9 | 11.92 | 11.57 | 11.69 | 11.69 | -0.17 (-1.43%) | 28,685,392 |
| 9 May 2018 | CNY | 11.8 | 11.95 | 11.67 | 11.86 | 11.86 | +0.04 (+0.34%) | 23,073,556 |
| 8 May 2018 | CNY | 11.63 | 11.94 | 11.51 | 11.82 | 11.82 | +0.22 (+1.90%) | 35,492,881 |
| 7 May 2018 | CNY | 11.43 | 11.74 | 11.36 | 11.6 | 11.6 | +0.28 (+2.47%) | 30,977,773 |
| 4 May 2018 | CNY | 11.57 | 11.57 | 11.29 | 11.32 | 11.32 | -0.28 (-2.41%) | 28,381,283 |
| 3 May 2018 | CNY | 11.15 | 11.61 | 11.03 | 11.6 | 11.6 | +0.46 (+4.13%) | 39,381,527 |
| 2 May 2018 | CNY | 11.42 | 11.54 | 11.04 | 11.14 | 11.14 | -0.17 (-1.50%) | 25,632,061 |
| 27 Apr 2018 | CNY | 11.13 | 11.38 | 11.03 | 11.31 | 11.31 | +0.25 (+2.26%) | 23,731,939 |
