| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | CNY | 9.5 | 9.58 | 8.95 | 9.07 | 9.07 | -0.43 (-4.53%) | 5,503,125 |
| 20 Jun 2018 | CNY | 9.15 | 9.6 | 8.91 | 9.5 | 9.5 | +0.13 (+1.39%) | 5,647,187 |
| 19 Jun 2018 | CNY | 10.13 | 10.18 | 9.37 | 9.37 | 9.37 | -1.04 (-9.99%) | 6,631,485 |
| 15 Jun 2018 | CNY | 11.03 | 11.03 | 10.36 | 10.41 | 10.41 | -0.71 (-6.38%) | 7,116,268 |
| 14 Jun 2018 | CNY | 11.35 | 11.61 | 10.81 | 11.12 | 11.12 | -0.39 (-3.39%) | 9,291,325 |
| 13 Jun 2018 | CNY | 11.22 | 11.98 | 11.15 | 11.51 | 11.51 | +0.06 (+0.52%) | 14,805,731 |
| 12 Jun 2018 | CNY | 10.9 | 11.8 | 10.52 | 11.45 | 11.45 | +0.5 (+4.57%) | 11,968,863 |
| 11 Jun 2018 | CNY | 10.96 | 10.97 | 10.68 | 10.95 | 10.95 | -0.02 (-0.18%) | 6,054,871 |
| 8 Jun 2018 | CNY | 10.53 | 11.06 | 10.53 | 10.97 | 10.97 | +0.36 (+3.39%) | 9,287,272 |
| 7 Jun 2018 | CNY | 11.05 | 11.06 | 10.53 | 10.61 | 10.61 | -0.34 (-3.11%) | 7,912,559 |
| 6 Jun 2018 | CNY | 10.82 | 11.1 | 10.64 | 10.95 | 10.95 | +0.07 (+0.64%) | 10,521,172 |
| 5 Jun 2018 | CNY | 10.52 | 10.91 | 10.46 | 10.88 | 10.88 | +0.41 (+3.92%) | 10,585,312 |
| 4 Jun 2018 | CNY | 10.7 | 10.99 | 10.33 | 10.47 | 10.47 | -0.54 (-4.90%) | 12,623,940 |
| 1 Jun 2018 | CNY | 11.7 | 11.9 | 11.01 | 11.01 | 11.01 | -1.22 (-9.98%) | 18,868,546 |
| 31 May 2018 | CNY | 11.5 | 12.67 | 11.19 | 12.23 | 12.23 | +0.46 (+3.91%) | 28,620,052 |
| 30 May 2018 | CNY | 12.22 | 12.88 | 11.77 | 11.77 | 11.77 | -1.31 (-10.02%) | 27,159,344 |
| 29 May 2018 | CNY | 13.08 | 13.08 | 12.13 | 13.08 | 13.08 | +1.19 (+10.01%) | 34,697,620 |
| 28 May 2018 | CNY | 11.54 | 11.89 | 11.42 | 11.89 | 11.89 | +1.08 (+9.99%) | 6,696,874 |
| 25 May 2018 | CNY | 9.95 | 10.81 | 9.85 | 10.81 | 10.81 | +0.98 (+9.97%) | 8,877,322 |
| 24 May 2018 | CNY | 10.01 | 10.15 | 9.8 | 9.83 | 9.83 | -0.14 (-1.40%) | 2,927,190 |
| 23 May 2018 | CNY | 10.28 | 10.28 | 9.97 | 9.97 | 9.97 | -0.33 (-3.20%) | 2,966,950 |
| 22 May 2018 | CNY | 10.29 | 10.4 | 10.2 | 10.3 | 10.3 | -0.05 (-0.48%) | 2,607,835 |
| 21 May 2018 | CNY | 10.12 | 10.35 | 10.09 | 10.35 | 10.35 | +0.17 (+1.67%) | 3,573,285 |
| 18 May 2018 | CNY | 10.23 | 10.32 | 10.02 | 10.18 | 10.18 | -0.03 (-0.29%) | 2,540,975 |
| 17 May 2018 | CNY | 10.21 | 10.42 | 10.16 | 10.21 | 10.21 | -0.19 (-1.83%) | 3,598,825 |
| 16 May 2018 | CNY | 10.27 | 10.93 | 10.1 | 10.4 | 10.4 | -0.01 (-0.10%) | 7,301,614 |
| 15 May 2018 | CNY | 10 | 10.67 | 9.88 | 10.41 | 10.41 | +0.43 (+4.31%) | 5,265,629 |
| 14 May 2018 | CNY | 10.03 | 10.03 | 9.7 | 9.98 | 9.98 | -0.12 (-1.19%) | 3,802,425 |
| 11 May 2018 | CNY | 10.21 | 10.55 | 10.07 | 10.1 | 10.1 | -0.21 (-2.04%) | 5,618,700 |
| 10 May 2018 | CNY | 10.27 | 10.55 | 10.12 | 10.31 | 10.31 | -0.04 (-0.39%) | 7,373,875 |
