| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 9.7 | 9.83 | 9.61 | 9.71 | 9.71 | +0.01 (+0.10%) | 1,791,702 |
| 5 Jun 2018 | CNY | 9.5 | 9.7 | 9.4 | 9.7 | 9.7 | +0.32 (+3.41%) | 1,514,100 |
| 4 Jun 2018 | CNY | 9.36 | 9.49 | 9.25 | 9.38 | 9.38 | +0.02 (+0.21%) | 983,420 |
| 1 Jun 2018 | CNY | 9.75 | 9.75 | 9.22 | 9.36 | 9.36 | -0.41 (-4.20%) | 2,333,756 |
| 31 May 2018 | CNY | 9.68 | 10 | 9.58 | 9.77 | 9.77 | +0.2 (+2.09%) | 1,985,444 |
| 30 May 2018 | CNY | 10.6 | 10.61 | 9.57 | 9.57 | 9.57 | -1.06 (-9.97%) | 4,391,648 |
| 29 May 2018 | CNY | 10.72 | 10.9 | 10.51 | 10.63 | 10.63 | -0.31 (-2.83%) | 2,989,300 |
| 28 May 2018 | CNY | 10.95 | 11.19 | 10.72 | 10.94 | 10.94 | +0.09 (+0.83%) | 3,609,462 |
| 25 May 2018 | CNY | 10.9 | 11.18 | 10.82 | 10.85 | 10.85 | -0.15 (-1.36%) | 3,040,200 |
| 24 May 2018 | CNY | 11.08 | 11.14 | 10.91 | 11 | 11 | -0.21 (-1.87%) | 3,387,850 |
| 23 May 2018 | CNY | 10.76 | 11.3 | 10.73 | 11.21 | 11.21 | +0.45 (+4.18%) | 6,504,918 |
| 22 May 2018 | CNY | 10.72 | 10.83 | 10.57 | 10.76 | 10.76 | +0.03 (+0.28%) | 2,446,400 |
| 21 May 2018 | CNY | 10.67 | 10.77 | 10.65 | 10.73 | 10.73 | +0.19 (+1.80%) | 2,096,600 |
| 18 May 2018 | CNY | 10.62 | 10.62 | 10.32 | 10.54 | 10.54 | -0.1 (-0.94%) | 1,981,300 |
| 17 May 2018 | CNY | 10.5 | 10.69 | 10.43 | 10.64 | 10.64 | +0.11 (+1.04%) | 1,843,800 |
| 16 May 2018 | CNY | 10.8 | 10.8 | 10.52 | 10.53 | 10.53 | -0.27 (-2.50%) | 2,684,768 |
| 15 May 2018 | CNY | 10.63 | 10.84 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 3,031,996 |
| 14 May 2018 | CNY | 10.72 | 10.8 | 10.48 | 10.6 | 10.6 | -0.21 (-1.94%) | 3,794,812 |
| 11 May 2018 | CNY | 11.27 | 11.46 | 10.76 | 10.81 | 10.81 | -0.68 (-5.92%) | 9,045,570 |
| 10 May 2018 | CNY | 11.51 | 11.8 | 11.25 | 11.49 | 11.49 | -0.49 (-4.09%) | 12,386,803 |
| 9 May 2018 | CNY | 13.06 | 13.06 | 11.96 | 11.98 | 11.98 | +0.11 (+0.93%) | 19,611,968 |
| 8 May 2018 | CNY | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | +1.08 (+10.01%) | 3,001,405 |
| 7 May 2018 | CNY | 10.55 | 10.92 | 10.5 | 10.79 | 10.79 | +0.19 (+1.79%) | 3,977,274 |
| 4 May 2018 | CNY | 10.56 | 10.9 | 10.46 | 10.6 | 10.6 | +0.01 (+0.09%) | 3,585,515 |
| 3 May 2018 | CNY | 10.3 | 10.8 | 10.02 | 10.59 | 10.59 | +0.19 (+1.83%) | 3,689,700 |
| 2 May 2018 | CNY | 10.9 | 11.25 | 10.26 | 10.4 | 10.4 | -0.55 (-5.02%) | 3,677,900 |
| 27 Apr 2018 | CNY | 10.59 | 11.11 | 10.55 | 10.95 | 10.95 | +0.15 (+1.39%) | 5,881,424 |
| 26 Apr 2018 | CNY | 10.83 | 10.94 | 10.25 | 10.8 | 10.8 | -0.03 (-0.28%) | 4,024,791 |
| 25 Apr 2018 | CNY | 10.73 | 10.99 | 10.68 | 10.83 | 10.83 | -0.31 (-2.78%) | 3,466,125 |
| 24 Apr 2018 | CNY | 11.06 | 11.46 | 10.88 | 11.14 | 11.14 | +0.01 (+0.09%) | 5,082,156 |
