| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2018 | CNY | 11.38 | 11.44 | 11.17 | 11.18 | 11.18 | -0.23 (-2.02%) | 3,384,657 |
| 15 May 2018 | CNY | 11.13 | 11.45 | 11.13 | 11.41 | 11.41 | +0.16 (+1.42%) | 3,131,248 |
| 14 May 2018 | CNY | 11.43 | 11.57 | 11.21 | 11.25 | 11.25 | -0.23 (-2.00%) | 3,471,154 |
| 11 May 2018 | CNY | 11.8 | 11.89 | 11.46 | 11.48 | 11.48 | -0.34 (-2.88%) | 3,563,300 |
| 10 May 2018 | CNY | 11.77 | 11.95 | 11.66 | 11.82 | 11.82 | 0.0 (0.0%) | 5,218,486 |
| 9 May 2018 | CNY | 11.64 | 11.86 | 11.42 | 11.82 | 11.82 | +0.19 (+1.63%) | 6,052,613 |
| 8 May 2018 | CNY | 11.43 | 11.68 | 11.39 | 11.63 | 11.63 | +0.19 (+1.66%) | 5,004,830 |
| 7 May 2018 | CNY | 11.12 | 11.45 | 11.11 | 11.44 | 11.44 | +0.32 (+2.88%) | 3,356,300 |
| 4 May 2018 | CNY | 11.4 | 11.44 | 11.04 | 11.12 | 11.12 | -0.31 (-2.71%) | 3,912,360 |
| 3 May 2018 | CNY | 11.15 | 11.47 | 11.1 | 11.43 | 11.43 | +0.3 (+2.70%) | 4,307,300 |
| 2 May 2018 | CNY | 11.11 | 11.34 | 11.01 | 11.13 | 11.13 | +0.03 (+0.27%) | 3,314,002 |
| 27 Apr 2018 | CNY | 10.84 | 11.13 | 10.84 | 11.1 | 11.1 | +0.28 (+2.59%) | 4,385,897 |
| 26 Apr 2018 | CNY | 11.46 | 11.46 | 10.82 | 10.82 | 10.82 | -0.62 (-5.42%) | 5,798,897 |
| 25 Apr 2018 | CNY | 11.6 | 11.6 | 11.42 | 11.44 | 11.44 | -0.23 (-1.97%) | 4,715,900 |
| 24 Apr 2018 | CNY | 11.4 | 11.67 | 11.19 | 11.67 | 11.67 | +0.27 (+2.37%) | 5,151,511 |
| 23 Apr 2018 | CNY | 11.65 | 11.96 | 11.15 | 11.4 | 11.4 | -0.16 (-1.38%) | 5,905,911 |
| 20 Apr 2018 | CNY | 11.78 | 11.96 | 11.56 | 11.56 | 11.56 | -0.22 (-1.87%) | 7,149,238 |
| 19 Apr 2018 | CNY | 11.6 | 11.92 | 11.51 | 11.78 | 11.78 | +0.28 (+2.43%) | 7,795,532 |
| 18 Apr 2018 | CNY | 11.57 | 11.67 | 11 | 11.5 | 11.5 | +0.11 (+0.97%) | 8,106,218 |
| 17 Apr 2018 | CNY | 12.49 | 12.55 | 11.35 | 11.39 | 11.39 | -1.03 (-8.29%) | 11,149,800 |
| 16 Apr 2018 | CNY | 12.19 | 12.49 | 12.15 | 12.42 | 12.42 | +0.33 (+2.73%) | 8,184,099 |
| 13 Apr 2018 | CNY | 12.6 | 12.77 | 12.02 | 12.09 | 12.09 | -0.5 (-3.97%) | 8,995,400 |
| 12 Apr 2018 | CNY | 12.6 | 12.82 | 12.55 | 12.59 | 12.59 | 0.0 (0.0%) | 7,247,148 |
| 11 Apr 2018 | CNY | 12.84 | 12.98 | 12.5 | 12.59 | 12.59 | -0.24 (-1.87%) | 8,677,000 |
| 10 Apr 2018 | CNY | 12.91 | 13.1 | 12.51 | 12.83 | 12.83 | +0.07 (+0.55%) | 8,575,566 |
| 9 Apr 2018 | CNY | 13.08 | 13.25 | 12.26 | 12.76 | 12.76 | -0.8 (-5.90%) | 13,393,356 |
| 4 Apr 2018 | CNY | 14.32 | 14.48 | 13.56 | 13.56 | 13.56 | -0.75 (-5.24%) | 11,404,108 |
| 3 Apr 2018 | CNY | 13.71 | 14.31 | 13.51 | 14.31 | 14.31 | +0.19 (+1.35%) | 13,688,416 |
| 2 Apr 2018 | CNY | 14.52 | 14.79 | 14.05 | 14.12 | 14.12 | -0.56 (-3.81%) | 15,783,048 |
| 30 Mar 2018 | CNY | 14.7 | 15.09 | 14.56 | 14.68 | 14.68 | 0.0 (0.0%) | 15,144,349 |
