| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 11.3 | 11.66 | 11.15 | 11.43 | 11.43 | +0.37 (+3.35%) | 6,229,445 |
| 4 Jun 2018 | CNY | 11.53 | 11.85 | 11.02 | 11.06 | 11.06 | -0.4 (-3.49%) | 6,479,194 |
| 1 Jun 2018 | CNY | 11.94 | 12.07 | 11.28 | 11.46 | 11.46 | -0.38 (-3.21%) | 7,428,407 |
| 31 May 2018 | CNY | 11.07 | 11.96 | 11.07 | 11.84 | 11.84 | +0.95 (+8.72%) | 9,705,036 |
| 30 May 2018 | CNY | 11.48 | 11.6 | 10.86 | 10.89 | 10.89 | -0.71 (-6.12%) | 7,837,871 |
| 29 May 2018 | CNY | 11.63 | 12.18 | 11.33 | 11.6 | 11.6 | +0.26 (+2.29%) | 6,521,408 |
| 28 May 2018 | CNY | 11.62 | 11.82 | 11.15 | 11.34 | 11.34 | -0.15 (-1.31%) | 5,412,880 |
| 25 May 2018 | CNY | 12.18 | 12.2 | 11.47 | 11.49 | 11.49 | -0.51 (-4.25%) | 6,542,137 |
| 24 May 2018 | CNY | 11.43 | 12.2 | 11.43 | 12 | 12 | +0.66 (+5.82%) | 9,176,700 |
| 23 May 2018 | CNY | 11.88 | 12.08 | 11.18 | 11.34 | 11.34 | -0.61 (-5.10%) | 9,081,769 |
| 22 May 2018 | CNY | 12.19 | 12.48 | 11.47 | 11.95 | 11.95 | -0.4 (-3.24%) | 11,178,378 |
| 21 May 2018 | CNY | 11.88 | 12.48 | 11.72 | 12.35 | 12.35 | +0.36 (+3.00%) | 11,128,029 |
| 18 May 2018 | CNY | 12.16 | 12.4 | 11.51 | 11.99 | 11.99 | -0.04 (-0.33%) | 15,451,934 |
| 17 May 2018 | CNY | 10.95 | 12.1 | 10.92 | 12.03 | 12.03 | +1.03 (+9.36%) | 18,903,827 |
| 16 May 2018 | CNY | 10.11 | 11.21 | 10.1 | 11 | 11 | +0.81 (+7.95%) | 13,353,189 |
| 15 May 2018 | CNY | 9.74 | 10.35 | 9.5 | 10.19 | 10.19 | +0.45 (+4.62%) | 7,759,860 |
| 14 May 2018 | CNY | 9.92 | 10.38 | 9.66 | 9.74 | 9.74 | -0.28 (-2.79%) | 7,053,035 |
| 11 May 2018 | CNY | 9.76 | 10.49 | 9.76 | 10.02 | 10.02 | +0.1 (+1.01%) | 13,269,659 |
| 10 May 2018 | CNY | 9.25 | 10.09 | 9.05 | 9.92 | 9.92 | +0.75 (+8.18%) | 12,950,777 |
| 9 May 2018 | CNY | 8.94 | 9.57 | 8.94 | 9.17 | 9.17 | +0.18 (+2.00%) | 9,224,661 |
| 8 May 2018 | CNY | 8.68 | 9.13 | 8.64 | 8.99 | 8.99 | +0.21 (+2.39%) | 7,722,254 |
| 7 May 2018 | CNY | 8.47 | 8.87 | 8.36 | 8.78 | 8.78 | +0.35 (+4.15%) | 10,109,728 |
| 4 May 2018 | CNY | 8.86 | 8.91 | 8.43 | 8.43 | 8.43 | -0.4 (-4.53%) | 10,176,221 |
| 3 May 2018 | CNY | 7.9 | 8.83 | 7.9 | 8.83 | 8.83 | +0.8 (+9.96%) | 7,842,024 |
| 2 May 2018 | CNY | 7.97 | 8.06 | 7.85 | 8.03 | 8.03 | +0.15 (+1.90%) | 2,040,650 |
| 27 Apr 2018 | CNY | 8.19 | 8.22 | 7.87 | 7.88 | 7.88 | -0.23 (-2.84%) | 2,536,871 |
| 26 Apr 2018 | CNY | 8.24 | 8.34 | 8.11 | 8.11 | 8.11 | -0.12 (-1.46%) | 1,467,600 |
| 25 Apr 2018 | CNY | 8.23 | 8.29 | 8.19 | 8.23 | 8.23 | -0.04 (-0.48%) | 1,118,800 |
| 24 Apr 2018 | CNY | 8.14 | 8.3 | 8.08 | 8.27 | 8.27 | +0.13 (+1.60%) | 1,516,621 |
| 23 Apr 2018 | CNY | 8.36 | 8.48 | 8.11 | 8.14 | 8.14 | -0.25 (-2.98%) | 2,128,500 |
