| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 12.37 | 12.42 | 12 | 12.02 | 12.02 | -0.39 (-3.14%) | 6,499,627 |
| 8 Jun 2018 | CNY | 12.41 | 12.49 | 12.25 | 12.41 | 12.41 | -0.06 (-0.48%) | 7,040,917 |
| 7 Jun 2018 | CNY | 12.55 | 12.57 | 12.4 | 12.47 | 12.47 | +0.04 (+0.32%) | 7,457,687 |
| 6 Jun 2018 | CNY | 12.6 | 12.6 | 12.38 | 12.43 | 12.43 | -0.06 (-0.48%) | 7,847,359 |
| 5 Jun 2018 | CNY | 12.36 | 12.67 | 12.29 | 12.49 | 12.49 | +0.09 (+0.73%) | 13,812,781 |
| 4 Jun 2018 | CNY | 12.03 | 12.63 | 12.02 | 12.4 | 12.4 | +0.58 (+4.91%) | 19,630,262 |
| 1 Jun 2018 | CNY | 11.79 | 11.94 | 11.72 | 11.82 | 11.82 | -0.03 (-0.25%) | 4,630,019 |
| 31 May 2018 | CNY | 11.9 | 11.95 | 11.75 | 11.85 | 11.85 | +0.12 (+1.02%) | 4,863,945 |
| 30 May 2018 | CNY | 11.71 | 11.92 | 11.66 | 11.73 | 11.73 | -0.46 (-3.77%) | 11,153,480 |
| 29 May 2018 | CNY | 12.27 | 12.37 | 12.13 | 12.19 | 12.19 | -0.09 (-0.73%) | 8,090,672 |
| 28 May 2018 | CNY | 12.02 | 12.32 | 11.82 | 12.28 | 12.28 | +0.42 (+3.54%) | 12,829,393 |
| 25 May 2018 | CNY | 12.14 | 12.15 | 11.76 | 11.86 | 11.86 | -0.29 (-2.39%) | 11,415,665 |
| 24 May 2018 | CNY | 12.1 | 12.51 | 12.09 | 12.15 | 12.15 | +0.07 (+0.58%) | 12,742,436 |
| 23 May 2018 | CNY | 12.16 | 12.29 | 12.03 | 12.08 | 12.08 | -0.2 (-1.63%) | 13,609,391 |
| 22 May 2018 | CNY | 11.77 | 12.33 | 11.69 | 12.28 | 12.28 | +0.48 (+4.07%) | 24,499,790 |
| 21 May 2018 | CNY | 11.82 | 11.95 | 11.75 | 11.8 | 11.8 | +0.4 (+3.51%) | 16,598,699 |
| 18 May 2018 | CNY | 11.22 | 11.42 | 11.19 | 11.4 | 11.4 | +0.17 (+1.51%) | 5,767,373 |
| 17 May 2018 | CNY | 11.18 | 11.27 | 11.14 | 11.23 | 11.23 | +0.05 (+0.45%) | 4,001,141 |
| 16 May 2018 | CNY | 11.38 | 11.38 | 11.17 | 11.18 | 11.18 | -0.22 (-1.93%) | 5,250,333 |
| 15 May 2018 | CNY | 11.41 | 11.46 | 11.16 | 11.4 | 11.4 | -0.01 (-0.09%) | 6,080,097 |
| 14 May 2018 | CNY | 11.34 | 11.56 | 11.33 | 11.41 | 11.41 | +0.1 (+0.88%) | 7,129,891 |
| 11 May 2018 | CNY | 11.58 | 11.59 | 11.3 | 11.31 | 11.31 | -0.23 (-1.99%) | 5,409,907 |
| 10 May 2018 | CNY | 11.61 | 11.66 | 11.42 | 11.54 | 11.54 | -0.02 (-0.17%) | 6,888,236 |
| 9 May 2018 | CNY | 11.34 | 11.57 | 11.29 | 11.56 | 11.56 | +0.21 (+1.85%) | 10,551,704 |
| 8 May 2018 | CNY | 11.26 | 11.45 | 11.23 | 11.35 | 11.35 | +0.11 (+0.98%) | 9,084,338 |
| 7 May 2018 | CNY | 10.94 | 11.24 | 10.94 | 11.24 | 11.24 | +0.33 (+3.02%) | 7,118,360 |
| 4 May 2018 | CNY | 11.07 | 11.07 | 10.85 | 10.91 | 10.91 | -0.16 (-1.45%) | 4,407,010 |
| 3 May 2018 | CNY | 10.96 | 11.08 | 10.71 | 11.07 | 11.07 | +0.11 (+1.00%) | 6,769,587 |
| 2 May 2018 | CNY | 11.2 | 11.21 | 10.81 | 10.96 | 10.96 | -0.19 (-1.70%) | 6,790,537 |
| 27 Apr 2018 | CNY | 11.16 | 11.24 | 11.07 | 11.15 | 11.15 | +0.1 (+0.90%) | 4,558,371 |
