| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | CNY | 8.26 | 8.35 | 8.05 | 8.09 | 8.09 | -0.19 (-2.29%) | 2,927,400 |
| 27 Jun 2018 | CNY | 8.44 | 8.45 | 8.11 | 8.28 | 8.28 | -0.01 (-0.12%) | 3,201,943 |
| 26 Jun 2018 | CNY | 8 | 8.36 | 7.8 | 8.29 | 8.29 | +0.04 (+0.48%) | 3,852,000 |
| 25 Jun 2018 | CNY | 8.59 | 8.59 | 8.18 | 8.25 | 8.25 | -0.34 (-3.96%) | 5,527,228 |
| 22 Jun 2018 | CNY | 8.5 | 8.61 | 8.02 | 8.59 | 8.59 | -0.32 (-3.59%) | 8,245,093 |
| 21 Jun 2018 | CNY | 9.38 | 9.73 | 8.88 | 8.91 | 8.91 | -0.53 (-5.61%) | 7,528,704 |
| 20 Jun 2018 | CNY | 9.35 | 9.73 | 9.03 | 9.44 | 9.44 | +0.09 (+0.96%) | 7,278,230 |
| 19 Jun 2018 | CNY | 9.35 | 9.79 | 9.35 | 9.35 | 9.35 | -1.04 (-10.01%) | 9,543,204 |
| 15 Jun 2018 | CNY | 11.01 | 11.46 | 10.33 | 10.39 | 10.39 | -0.03 (-0.29%) | 16,894,555 |
| 14 Jun 2018 | CNY | 9.73 | 10.42 | 9.7 | 10.42 | 10.42 | +0.95 (+10.03%) | 3,299,662 |
| 13 Jun 2018 | CNY | 9.65 | 9.77 | 9.44 | 9.47 | 9.47 | -0.25 (-2.57%) | 2,404,100 |
| 12 Jun 2018 | CNY | 9.33 | 9.79 | 9.33 | 9.72 | 9.72 | +0.32 (+3.40%) | 3,617,502 |
| 11 Jun 2018 | CNY | 9.73 | 9.74 | 9.36 | 9.4 | 9.4 | -0.3 (-3.09%) | 2,709,302 |
| 8 Jun 2018 | CNY | 9.96 | 9.96 | 9.61 | 9.7 | 9.7 | -0.25 (-2.51%) | 3,847,264 |
| 7 Jun 2018 | CNY | 10.27 | 10.29 | 9.86 | 9.95 | 9.95 | -0.28 (-2.74%) | 3,327,300 |
| 6 Jun 2018 | CNY | 10.33 | 10.34 | 10.19 | 10.23 | 10.23 | -0.11 (-1.06%) | 2,576,595 |
| 5 Jun 2018 | CNY | 10.21 | 10.35 | 10.16 | 10.34 | 10.34 | +0.14 (+1.37%) | 2,715,291 |
| 4 Jun 2018 | CNY | 10.24 | 10.35 | 10.18 | 10.2 | 10.2 | 0.0 (0.0%) | 2,033,900 |
| 1 Jun 2018 | CNY | 10.2 | 10.34 | 10.05 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,767,400 |
| 31 May 2018 | CNY | 10.19 | 10.47 | 10.1 | 10.25 | 10.25 | +0.11 (+1.08%) | 3,383,708 |
| 30 May 2018 | CNY | 10.95 | 10.95 | 10 | 10.14 | 10.14 | -0.87 (-7.90%) | 5,534,640 |
| 29 May 2018 | CNY | 11.7 | 11.72 | 10.95 | 11.01 | 11.01 | -0.71 (-6.06%) | 6,282,878 |
| 28 May 2018 | CNY | 12.03 | 12.18 | 11.7 | 11.72 | 11.72 | -0.29 (-2.41%) | 5,576,502 |
| 25 May 2018 | CNY | 11.8 | 12.07 | 11.64 | 12.01 | 12.01 | +0.24 (+2.04%) | 8,831,742 |
| 24 May 2018 | CNY | 11.38 | 12.14 | 11.25 | 11.77 | 11.77 | +0.39 (+3.43%) | 8,309,644 |
| 23 May 2018 | CNY | 11.57 | 11.6 | 11.37 | 11.38 | 11.38 | -0.25 (-2.15%) | 4,032,854 |
| 22 May 2018 | CNY | 11.5 | 11.65 | 11.36 | 11.63 | 11.63 | +0.09 (+0.78%) | 4,727,762 |
| 21 May 2018 | CNY | 11.55 | 11.78 | 11.51 | 11.54 | 11.54 | +0.09 (+0.79%) | 4,733,232 |
| 18 May 2018 | CNY | 11.55 | 11.62 | 11.3 | 11.45 | 11.45 | -0.09 (-0.78%) | 4,134,554 |
| 17 May 2018 | CNY | 11.18 | 11.57 | 11.17 | 11.54 | 11.54 | +0.36 (+3.22%) | 5,425,394 |
