| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 11.7277 | 11.8668 | 11.3301 | 11.7939 | 11.7939 | +0.066 (+0.56%) | 929,489 |
| 8 Jun 2018 | CNY | 11.8602 | 12.006 | 11.615 | 11.7277 | 11.7277 | -0.133 (-1.12%) | 422,740 |
| 7 Jun 2018 | CNY | 11.6548 | 12.112 | 11.5819 | 11.8602 | 11.8602 | +0.166 (+1.42%) | 656,070 |
| 6 Jun 2018 | CNY | 11.8602 | 11.8602 | 11.3169 | 11.6946 | 11.6946 | -0.139 (-1.18%) | 404,780 |
| 5 Jun 2018 | CNY | 11.7277 | 11.8602 | 11.6681 | 11.8337 | 11.8337 | +0.04 (+0.34%) | 454,812 |
| 4 Jun 2018 | CNY | 11.5952 | 11.9132 | 11.2771 | 11.7939 | 11.7939 | -0.046 (-0.39%) | 1,196,581 |
| 1 Jun 2018 | CNY | 11.9927 | 12.3571 | 11.2374 | 11.8403 | 11.8403 | -0.616 (-4.95%) | 1,579,885 |
| 31 May 2018 | CNY | 12.4565 | 12.5162 | 12.0457 | 12.4565 | 12.4565 | -0.563 (-4.33%) | 1,139,353 |
| 30 May 2018 | CNY | 11.9 | 13.0197 | 11.5488 | 13.0197 | 13.0197 | +0.974 (+8.09%) | 732,891 |
| 29 May 2018 | CNY | 12.1981 | 12.3108 | 11.8933 | 12.0457 | 12.0457 | -0.311 (-2.52%) | 861,253 |
| 28 May 2018 | CNY | 12.5559 | 12.6222 | 12.0722 | 12.3571 | 12.3571 | -0.225 (-1.79%) | 957,167 |
| 25 May 2018 | CNY | 12.4035 | 12.642 | 12.3638 | 12.5824 | 12.5824 | +0.04 (+0.32%) | 447,643 |
| 24 May 2018 | CNY | 12.4565 | 12.7679 | 12.3571 | 12.5427 | 12.5427 | +0.02 (+0.16%) | 636,695 |
| 23 May 2018 | CNY | 12.6884 | 12.8143 | 12.3903 | 12.5228 | 12.5228 | -0.331 (-2.58%) | 1,213,652 |
| 22 May 2018 | CNY | 12.9535 | 13.2384 | 12.589 | 12.8541 | 12.8541 | -0.168 (-1.29%) | 925,903 |
| 22 May 2018 |
|
|||||||
| 21 May 2018 | CNY | 12.6465 | 13.3753 | 12.6465 | 13.0219 | 13.0219 | +0.486 (+3.88%) | 2,055,372 |
| 18 May 2018 | CNY | 12.3284 | 12.5449 | 12.324 | 12.536 | 12.536 | +0.146 (+1.18%) | 1,155,712 |
| 17 May 2018 | CNY | 12.3505 | 12.4874 | 12.2798 | 12.3903 | 12.3903 | +0.031 (+0.25%) | 674,417 |
| 16 May 2018 | CNY | 12.1606 | 12.4079 | 12.1517 | 12.3593 | 12.3593 | +0.097 (+0.79%) | 1,106,339 |
| 15 May 2018 | CNY | 12.3373 | 12.4654 | 12.1915 | 12.2622 | 12.2622 | -0.088 (-0.71%) | 457,080 |
| 14 May 2018 | CNY | 12.4963 | 12.6774 | 12.2357 | 12.3505 | 12.3505 | -0.128 (-1.03%) | 721,748 |
| 11 May 2018 | CNY | 12.2003 | 12.567 | 12.1296 | 12.4786 | 12.4786 | +0.124 (+1.00%) | 1,185,591 |
| 10 May 2018 | CNY | 12.8099 | 12.9292 | 12.1738 | 12.3549 | 12.3549 | -0.353 (-2.78%) | 2,826,921 |
| 9 May 2018 | CNY | 12.4919 | 12.7922 | 12.4919 | 12.7083 | 12.7083 | +0.243 (+1.95%) | 1,415,829 |
| 8 May 2018 | CNY | 12.3726 | 12.6685 | 12.3726 | 12.4654 | 12.4654 | +0.102 (+0.82%) | 1,430,979 |
| 7 May 2018 | CNY | 11.869 | 12.4124 | 11.7056 | 12.3638 | 12.3638 | +0.459 (+3.86%) | 1,606,715 |
| 4 May 2018 | CNY | 11.7056 | 11.9044 | 11.6658 | 11.9044 | 11.9044 | +0.172 (+1.47%) | 787,402 |
| 3 May 2018 | CNY | 11.6658 | 11.8469 | 11.5642 | 11.7321 | 11.7321 | -0.009 (-0.07%) | 468,198 |
| 2 May 2018 | CNY | 11.71 | 12.0546 | 11.5068 | 11.7409 | 11.7409 | +0.035 (+0.30%) | 785,075 |
| 27 Apr 2018 | CNY | 11.7321 | 11.7674 | 11.6173 | 11.7056 | 11.7056 | -0.044 (-0.38%) | 946,526 |
