| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 9 | 9 | 8.84 | 8.89 | 8.89 | -0.1 (-1.11%) | 2,642,848 |
| 6 Jun 2018 | CNY | 9.01 | 9.01 | 8.93 | 8.99 | 8.99 | -0.03 (-0.33%) | 1,669,729 |
| 5 Jun 2018 | CNY | 9.01 | 9.03 | 8.97 | 9.02 | 9.02 | -0.01 (-0.11%) | 1,322,900 |
| 4 Jun 2018 | CNY | 8.88 | 9.1 | 8.88 | 9.03 | 9.03 | +0.13 (+1.46%) | 3,782,303 |
| 1 Jun 2018 | CNY | 8.89 | 9.02 | 8.81 | 8.9 | 8.9 | +0.01 (+0.11%) | 2,442,300 |
| 31 May 2018 | CNY | 8.85 | 8.89 | 8.8 | 8.89 | 8.89 | +0.08 (+0.91%) | 1,695,400 |
| 30 May 2018 | CNY | 8.82 | 8.93 | 8.77 | 8.81 | 8.81 | -0.09 (-1.01%) | 2,036,200 |
| 29 May 2018 | CNY | 8.96 | 8.97 | 8.8 | 8.9 | 8.9 | -0.08 (-0.89%) | 2,395,703 |
| 28 May 2018 | CNY | 8.93 | 9.05 | 8.87 | 8.98 | 8.98 | +0.01 (+0.11%) | 2,136,300 |
| 25 May 2018 | CNY | 9.02 | 9.04 | 8.92 | 8.97 | 8.97 | -0.03 (-0.33%) | 3,108,389 |
| 24 May 2018 | CNY | 8.95 | 9.05 | 8.91 | 9 | 9 | 0.0 (0.0%) | 2,186,851 |
| 23 May 2018 | CNY | 9.05 | 9.12 | 8.9 | 9 | 9 | -0.15 (-1.64%) | 3,230,029 |
| 22 May 2018 | CNY | 9.2 | 9.26 | 8.97 | 9.15 | 9.15 | -0.2 (-2.14%) | 4,829,100 |
| 21 May 2018 | CNY | 9.13 | 9.43 | 9.08 | 9.35 | 9.35 | +0.15 (+1.63%) | 6,080,599 |
| 18 May 2018 | CNY | 9.12 | 9.26 | 9.1 | 9.2 | 9.2 | +0.07 (+0.77%) | 5,942,803 |
| 17 May 2018 | CNY | 9 | 9.17 | 9 | 9.13 | 9.13 | +0.06 (+0.66%) | 3,025,700 |
| 16 May 2018 | CNY | 9.07 | 9.2 | 8.93 | 9.07 | 9.07 | +0.24 (+2.72%) | 4,936,950 |
| 15 May 2018 | CNY | 8.8 | 8.9 | 8.77 | 8.83 | 8.83 | +0.02 (+0.23%) | 2,416,800 |
| 14 May 2018 | CNY | 8.84 | 8.94 | 8.81 | 8.81 | 8.81 | -0.07 (-0.79%) | 2,044,272 |
| 11 May 2018 | CNY | 9.08 | 9.08 | 8.83 | 8.88 | 8.88 | -0.21 (-2.31%) | 6,451,333 |
| 10 May 2018 | CNY | 9.1 | 9.23 | 9.05 | 9.09 | 9.09 | -0.16 (-1.73%) | 5,932,402 |
| 9 May 2018 | CNY | 8.94 | 9.3 | 8.88 | 9.25 | 9.25 | +0.3 (+3.35%) | 10,923,100 |
| 8 May 2018 | CNY | 9.09 | 9.28 | 8.89 | 8.95 | 8.95 | -0.14 (-1.54%) | 9,888,800 |
| 7 May 2018 | CNY | 8.8 | 9.2 | 8.78 | 9.09 | 9.09 | +0.24 (+2.71%) | 12,608,255 |
| 4 May 2018 | CNY | 8.96 | 8.96 | 8.79 | 8.85 | 8.85 | -0.11 (-1.23%) | 4,513,700 |
| 3 May 2018 | CNY | 8.69 | 9.06 | 8.65 | 8.96 | 8.96 | +0.27 (+3.11%) | 6,015,847 |
| 2 May 2018 | CNY | 8.69 | 8.75 | 8.65 | 8.69 | 8.69 | -0.01 (-0.11%) | 4,121,834 |
| 27 Apr 2018 | CNY | 8.72 | 8.73 | 8.63 | 8.7 | 8.7 | 0.0 (0.0%) | 5,377,900 |
| 26 Apr 2018 | CNY | 8.79 | 8.83 | 8.68 | 8.7 | 8.7 | -0.09 (-1.02%) | 3,994,032 |
| 25 Apr 2018 | CNY | 8.79 | 8.86 | 8.74 | 8.79 | 8.79 | 0.0 (0.0%) | 5,732,900 |
