| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 10.36 | 10.4933 | 10.2533 | 10.4267 | 10.4267 | +0.067 (+0.64%) | 5,609,482 |
| 25 May 2018 | CNY | 10.5067 | 10.5667 | 10.2467 | 10.36 | 10.36 | -0.113 (-1.08%) | 6,832,413 |
| 24 May 2018 | CNY | 10.7467 | 10.8 | 10.3867 | 10.4733 | 10.4733 | -0.24 (-2.24%) | 9,798,355 |
| 23 May 2018 | CNY | 11.0467 | 11.0467 | 10.7067 | 10.7133 | 10.7133 | -0.32 (-2.90%) | 8,285,278 |
| 22 May 2018 | CNY | 11.0467 | 11.0467 | 10.7333 | 11.0333 | 11.0333 | +0.033 (+0.30%) | 11,710,249 |
| 21 May 2018 | CNY | 10.9867 | 11.1 | 10.8933 | 11 | 11 | +0.007 (+0.06%) | 11,912,907 |
| 18 May 2018 | CNY | 10.9733 | 11.04 | 10.6733 | 10.9933 | 10.9933 | +0.207 (+1.92%) | 11,586,157 |
| 17 May 2018 | CNY | 10.94 | 11.0333 | 10.72 | 10.7867 | 10.7867 | -0.2 (-1.82%) | 7,885,848 |
| 16 May 2018 | CNY | 10.7 | 11.18 | 10.62 | 10.9867 | 10.9867 | +0.167 (+1.54%) | 19,689,526 |
| 15 May 2018 | CNY | 10.3333 | 10.8667 | 10.16 | 10.82 | 10.82 | +0.553 (+5.39%) | 14,493,351 |
| 14 May 2018 | CNY | 10.5933 | 10.7533 | 10.16 | 10.2667 | 10.2667 | -0.253 (-2.41%) | 12,644,083 |
| 11 May 2018 | CNY | 10.9333 | 10.9667 | 10.48 | 10.52 | 10.52 | -0.38 (-3.49%) | 11,022,102 |
| 10 May 2018 | CNY | 11.0533 | 11.2333 | 10.8133 | 10.9 | 10.9 | -0.153 (-1.39%) | 10,454,997 |
| 9 May 2018 | CNY | 11.34 | 11.34 | 10.9667 | 11.0533 | 11.0533 | -0.313 (-2.76%) | 12,397,146 |
| 8 May 2018 | CNY | 11.14 | 11.3733 | 10.8067 | 11.3667 | 11.3667 | +0.047 (+0.41%) | 17,086,108 |
| 7 May 2018 | CNY | 11.2267 | 11.4 | 11.1333 | 11.32 | 11.32 | +0.213 (+1.92%) | 10,065,927 |
| 4 May 2018 | CNY | 11.2333 | 11.4333 | 11.0733 | 11.1067 | 11.1067 | -0.193 (-1.71%) | 9,024,292 |
| 3 May 2018 | CNY | 10.92 | 11.3667 | 10.8333 | 11.3 | 11.3 | +0.533 (+4.95%) | 16,685,340 |
| 2 May 2018 | CNY | 11.3867 | 11.42 | 10.6133 | 10.7667 | 10.7667 | -0.513 (-4.55%) | 14,161,851 |
| 27 Apr 2018 | CNY | 11.2667 | 11.4267 | 11.1 | 11.28 | 11.28 | +0.113 (+1.01%) | 7,988,919 |
| 26 Apr 2018 | CNY | 12.0667 | 12.1 | 11.1333 | 11.1667 | 11.1667 | -0.82 (-6.84%) | 17,574,531 |
| 25 Apr 2018 | CNY | 11.9867 | 12.1933 | 11.8267 | 11.9867 | 11.9867 | -0.107 (-0.88%) | 9,752,502 |
| 24 Apr 2018 | CNY | 11.5067 | 12.0933 | 11.5067 | 12.0933 | 12.0933 | +0.507 (+4.37%) | 9,156,760 |
| 23 Apr 2018 | CNY | 11.8667 | 12.12 | 11.5467 | 11.5867 | 11.5867 | -0.213 (-1.81%) | 10,779,267 |
| 20 Apr 2018 | CNY | 12.4667 | 12.4933 | 11.6733 | 11.8 | 11.8 | -0.753 (-6.00%) | 16,519,479 |
| 19 Apr 2018 | CNY | 12.1733 | 12.6933 | 12.0667 | 12.5533 | 12.5533 | +0.227 (+1.84%) | 20,626,387 |
| 18 Apr 2018 | CNY | 12.0533 | 12.38 | 11.54 | 12.3267 | 12.3267 | +0.36 (+3.01%) | 17,108,493 |
| 17 Apr 2018 | CNY | 12.7133 | 12.8067 | 11.9067 | 11.9667 | 11.9667 | -0.727 (-5.72%) | 18,461,515 |
| 16 Apr 2018 | CNY | 12.8867 | 12.9867 | 12.5 | 12.6933 | 12.6933 | +0.347 (+2.81%) | 17,435,005 |
| 13 Apr 2018 | CNY | 12.4533 | 12.76 | 12.2867 | 12.3467 | 12.3467 | +0.053 (+0.43%) | 11,937,124 |
