| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 8.18 | 8.24 | 7.89 | 8.03 | 8.03 | -0.16 (-1.95%) | 8,131,406 |
| 7 Jun 2018 | CNY | 8.5 | 8.5 | 8.18 | 8.19 | 8.19 | -0.26 (-3.08%) | 8,477,100 |
| 6 Jun 2018 | CNY | 8.45 | 8.55 | 8.36 | 8.45 | 8.45 | -0.02 (-0.24%) | 7,441,229 |
| 5 Jun 2018 | CNY | 8.21 | 8.48 | 8.18 | 8.47 | 8.47 | +0.3 (+3.67%) | 9,677,475 |
| 4 Jun 2018 | CNY | 8.25 | 8.34 | 8.16 | 8.17 | 8.17 | -0.03 (-0.37%) | 5,232,609 |
| 1 Jun 2018 | CNY | 8.4 | 8.48 | 8.14 | 8.2 | 8.2 | -0.21 (-2.50%) | 6,103,494 |
| 31 May 2018 | CNY | 8.39 | 8.53 | 8.33 | 8.41 | 8.41 | +0.11 (+1.33%) | 5,724,697 |
| 30 May 2018 | CNY | 8.59 | 8.65 | 8.28 | 8.3 | 8.3 | -0.41 (-4.71%) | 8,705,935 |
| 29 May 2018 | CNY | 8.66 | 8.93 | 8.66 | 8.71 | 8.71 | -0.01 (-0.11%) | 6,991,824 |
| 28 May 2018 | CNY | 9 | 9 | 8.58 | 8.72 | 8.72 | -0.31 (-3.43%) | 11,370,438 |
| 25 May 2018 | CNY | 9.58 | 9.6 | 9.02 | 9.03 | 9.03 | -0.58 (-6.04%) | 17,078,297 |
| 24 May 2018 | CNY | 9.75 | 9.82 | 9.59 | 9.61 | 9.61 | -0.13 (-1.33%) | 11,246,372 |
| 23 May 2018 | CNY | 9.65 | 9.8 | 9.53 | 9.74 | 9.74 | +0.09 (+0.93%) | 20,161,538 |
| 22 May 2018 | CNY | 9.55 | 9.69 | 9.51 | 9.65 | 9.65 | +0.04 (+0.42%) | 12,212,363 |
| 21 May 2018 | CNY | 9.42 | 9.65 | 9.41 | 9.61 | 9.61 | +0.27 (+2.89%) | 13,762,268 |
| 18 May 2018 | CNY | 9.31 | 9.39 | 9.2 | 9.34 | 9.34 | +0.03 (+0.32%) | 6,658,626 |
| 17 May 2018 | CNY | 9.34 | 9.42 | 9.25 | 9.31 | 9.31 | -0.02 (-0.21%) | 6,463,288 |
| 16 May 2018 | CNY | 9.43 | 9.52 | 9.32 | 9.33 | 9.33 | -0.13 (-1.37%) | 7,236,238 |
| 15 May 2018 | CNY | 9.15 | 9.5 | 9.15 | 9.46 | 9.46 | +0.22 (+2.38%) | 8,139,694 |
| 14 May 2018 | CNY | 9.45 | 9.53 | 9.18 | 9.24 | 9.24 | -0.29 (-3.04%) | 9,897,052 |
| 11 May 2018 | CNY | 9.44 | 9.55 | 9.23 | 9.53 | 9.53 | +0.08 (+0.85%) | 12,114,486 |
| 10 May 2018 | CNY | 9.58 | 9.64 | 9.3 | 9.45 | 9.45 | -0.15 (-1.56%) | 12,771,508 |
| 9 May 2018 | CNY | 9.73 | 9.75 | 9.52 | 9.6 | 9.6 | -0.08 (-0.83%) | 11,811,876 |
| 8 May 2018 | CNY | 9.65 | 9.7 | 9.47 | 9.68 | 9.68 | +0.05 (+0.52%) | 15,293,174 |
| 7 May 2018 | CNY | 9.38 | 9.69 | 9.34 | 9.63 | 9.63 | +0.32 (+3.44%) | 15,409,581 |
| 4 May 2018 | CNY | 9.58 | 9.66 | 9.31 | 9.31 | 9.31 | -0.39 (-4.02%) | 13,688,464 |
| 3 May 2018 | CNY | 9.47 | 9.73 | 9.05 | 9.7 | 9.7 | +0.23 (+2.43%) | 20,422,759 |
| 2 May 2018 | CNY | 9.66 | 9.75 | 9.25 | 9.47 | 9.47 | -0.14 (-1.46%) | 14,643,630 |
| 27 Apr 2018 | CNY | 10.18 | 10.25 | 9.41 | 9.61 | 9.61 | -0.38 (-3.80%) | 23,634,231 |
| 26 Apr 2018 | CNY | 9.99 | 10.37 | 9.84 | 9.99 | 9.99 | +0.04 (+0.40%) | 31,310,828 |
