| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 10.89 | 12.29 | 10.82 | 12.12 | 12.12 | +0.95 (+8.50%) | 94,330,248 |
| 8 Jun 2018 | CNY | 10.76 | 11.53 | 10.55 | 11.17 | 11.17 | +0.17 (+1.55%) | 50,010,766 |
| 7 Jun 2018 | CNY | 11.4 | 11.64 | 10.92 | 11 | 11 | -0.38 (-3.34%) | 46,277,487 |
| 6 Jun 2018 | CNY | 10.82 | 11.78 | 10.75 | 11.38 | 11.38 | +0.46 (+4.21%) | 60,035,332 |
| 5 Jun 2018 | CNY | 10.75 | 11.02 | 10.59 | 10.92 | 10.92 | +0.23 (+2.15%) | 39,383,628 |
| 4 Jun 2018 | CNY | 11.14 | 11.25 | 10.51 | 10.69 | 10.69 | -0.53 (-4.72%) | 46,622,184 |
| 1 Jun 2018 | CNY | 12 | 12.25 | 11.08 | 11.22 | 11.22 | -0.99 (-8.11%) | 86,104,318 |
| 31 May 2018 | CNY | 10.75 | 12.21 | 10.42 | 12.21 | 12.21 | +1.11 (+10%) | 93,222,163 |
| 30 May 2018 | CNY | 11.07 | 11.41 | 10.39 | 11.1 | 11.1 | -0.44 (-3.81%) | 79,330,661 |
| 29 May 2018 | CNY | 10.89 | 11.99 | 10.7 | 11.54 | 11.54 | +0.64 (+5.87%) | 102,450,960 |
| 28 May 2018 | CNY | 10.8 | 11.44 | 10.4 | 10.9 | 10.9 | -0.11 (-1.00%) | 81,304,634 |
| 25 May 2018 | CNY | 10.87 | 11.37 | 10.68 | 11.01 | 11.01 | +0.67 (+6.48%) | 103,337,796 |
| 24 May 2018 | CNY | 9.45 | 10.34 | 9.41 | 10.34 | 10.34 | +0.94 (+10%) | 36,763,640 |
| 23 May 2018 | CNY | 9.65 | 9.65 | 9.35 | 9.4 | 9.4 | -0.5 (-5.05%) | 25,190,910 |
| 22 May 2018 | CNY | 9.54 | 10.15 | 9.46 | 9.9 | 9.9 | +0.32 (+3.34%) | 35,298,888 |
| 21 May 2018 | CNY | 9.56 | 9.69 | 9.51 | 9.58 | 9.58 | -0.01 (-0.10%) | 16,062,083 |
| 18 May 2018 | CNY | 9.38 | 9.63 | 9.25 | 9.59 | 9.59 | +0.14 (+1.48%) | 17,486,050 |
| 17 May 2018 | CNY | 9.55 | 9.7 | 9.42 | 9.45 | 9.45 | -0.18 (-1.87%) | 14,375,801 |
| 16 May 2018 | CNY | 9.44 | 9.78 | 9.32 | 9.63 | 9.63 | +0.11 (+1.16%) | 20,826,300 |
| 15 May 2018 | CNY | 9.45 | 9.53 | 9.35 | 9.52 | 9.52 | -0.02 (-0.21%) | 12,267,809 |
| 14 May 2018 | CNY | 9.2 | 9.65 | 9.11 | 9.54 | 9.54 | +0.22 (+2.36%) | 20,550,636 |
| 11 May 2018 | CNY | 9.67 | 9.67 | 9.3 | 9.32 | 9.32 | -0.43 (-4.41%) | 23,132,050 |
| 10 May 2018 | CNY | 9.75 | 9.92 | 9.55 | 9.75 | 9.75 | -0.25 (-2.50%) | 34,749,301 |
| 9 May 2018 | CNY | 10.1 | 10.8 | 10 | 10 | 10 | 0.0 (0.0%) | 60,245,716 |
| 8 May 2018 | CNY | 8.95 | 10 | 8.91 | 10 | 10 | +0.91 (+10.01%) | 26,241,567 |
| 7 May 2018 | CNY | 9.16 | 9.38 | 8.98 | 9.09 | 9.09 | +0.17 (+1.91%) | 17,729,537 |
| 4 May 2018 | CNY | 8.71 | 9.12 | 8.69 | 8.92 | 8.92 | +0.14 (+1.59%) | 15,731,700 |
| 3 May 2018 | CNY | 8.72 | 8.8 | 8.41 | 8.78 | 8.78 | +0.07 (+0.80%) | 11,628,000 |
| 2 May 2018 | CNY | 9 | 9.01 | 8.54 | 8.71 | 8.71 | -0.26 (-2.90%) | 10,006,101 |
| 27 Apr 2018 | CNY | 8.92 | 9.15 | 8.9 | 8.97 | 8.97 | +0.22 (+2.51%) | 15,158,225 |
