| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 10.36 | 10.55 | 10.28 | 10.45 | 10.45 | +0.18 (+1.75%) | 6,505,840 |
| 4 Jun 2018 | CNY | 10.25 | 10.55 | 10.24 | 10.27 | 10.27 | +0.07 (+0.69%) | 7,739,320 |
| 1 Jun 2018 | CNY | 10.36 | 10.56 | 10.1 | 10.2 | 10.2 | -0.3 (-2.86%) | 6,695,362 |
| 31 May 2018 | CNY | 10.55 | 10.7 | 10.2 | 10.5 | 10.5 | +0.06 (+0.57%) | 9,133,659 |
| 30 May 2018 | CNY | 10.7 | 11.08 | 10.44 | 10.44 | 10.44 | -0.43 (-3.96%) | 8,369,720 |
| 29 May 2018 | CNY | 10.92 | 11.16 | 10.8 | 10.87 | 10.87 | -0.05 (-0.46%) | 5,661,740 |
| 28 May 2018 | CNY | 11.08 | 11.14 | 10.8 | 10.92 | 10.92 | -0.08 (-0.73%) | 7,709,884 |
| 25 May 2018 | CNY | 11.5 | 11.5 | 10.89 | 11 | 11 | -0.51 (-4.43%) | 15,006,768 |
| 24 May 2018 | CNY | 11.98 | 11.98 | 11.51 | 11.51 | 11.51 | -0.49 (-4.08%) | 12,308,652 |
| 23 May 2018 | CNY | 12.06 | 12.12 | 11.85 | 12 | 12 | -0.03 (-0.25%) | 12,724,553 |
| 22 May 2018 | CNY | 11.87 | 12.15 | 11.79 | 12.03 | 12.03 | +0.14 (+1.18%) | 13,670,823 |
| 21 May 2018 | CNY | 11.58 | 12.03 | 11.56 | 11.89 | 11.89 | +0.39 (+3.39%) | 16,710,313 |
| 18 May 2018 | CNY | 11.62 | 11.72 | 11.41 | 11.5 | 11.5 | -0.2 (-1.71%) | 7,488,162 |
| 17 May 2018 | CNY | 11.52 | 11.78 | 11.46 | 11.7 | 11.7 | +0.18 (+1.56%) | 8,215,784 |
| 16 May 2018 | CNY | 11.75 | 11.87 | 11.42 | 11.52 | 11.52 | -0.32 (-2.70%) | 10,052,906 |
| 15 May 2018 | CNY | 11.43 | 11.85 | 11.38 | 11.84 | 11.84 | +0.4 (+3.50%) | 10,907,581 |
| 14 May 2018 | CNY | 11.65 | 11.85 | 11.27 | 11.44 | 11.44 | -0.28 (-2.39%) | 10,512,817 |
| 11 May 2018 | CNY | 11.71 | 11.9 | 11.55 | 11.72 | 11.72 | -0.08 (-0.68%) | 11,503,476 |
| 10 May 2018 | CNY | 11.92 | 12.23 | 11.71 | 11.8 | 11.8 | -0.21 (-1.75%) | 17,291,211 |
| 9 May 2018 | CNY | 11.73 | 12.12 | 11.65 | 12.01 | 12.01 | +0.35 (+3.00%) | 24,656,287 |
| 8 May 2018 | CNY | 11.69 | 11.78 | 11.47 | 11.66 | 11.66 | -0.1 (-0.85%) | 13,347,845 |
| 7 May 2018 | CNY | 11.47 | 11.83 | 11.47 | 11.76 | 11.76 | +0.19 (+1.64%) | 18,484,342 |
| 4 May 2018 | CNY | 11.48 | 11.89 | 11.31 | 11.57 | 11.57 | -0.02 (-0.17%) | 29,257,263 |
| 3 May 2018 | CNY | 10.77 | 11.8 | 10.67 | 11.59 | 11.59 | +0.69 (+6.33%) | 27,087,326 |
| 2 May 2018 | CNY | 11.1 | 11.27 | 10.6 | 10.9 | 10.9 | -0.22 (-1.98%) | 17,119,330 |
| 27 Apr 2018 | CNY | 11.42 | 11.5 | 10.91 | 11.12 | 11.12 | -0.1 (-0.89%) | 18,478,067 |
| 26 Apr 2018 | CNY | 11.23 | 11.56 | 11.13 | 11.22 | 11.22 | -0.06 (-0.53%) | 24,832,671 |
| 25 Apr 2018 | CNY | 11.22 | 11.46 | 10.99 | 11.28 | 11.28 | -0.08 (-0.70%) | 31,532,576 |
| 24 Apr 2018 | CNY | 10.36 | 11.36 | 10.08 | 11.36 | 11.36 | +1.03 (+9.97%) | 38,693,853 |
| 23 Apr 2018 | CNY | 10.98 | 11.14 | 10.23 | 10.33 | 10.33 | -0.33 (-3.10%) | 31,295,181 |
