| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 11.7 | 11.92 | 11.52 | 11.58 | 11.58 | -0.17 (-1.45%) | 8,793,846 |
| 8 Jun 2018 | CNY | 12.1 | 12.15 | 11.63 | 11.75 | 11.75 | -0.71 (-5.70%) | 16,043,536 |
| 7 Jun 2018 | CNY | 12.79 | 12.92 | 12.39 | 12.46 | 12.46 | -0.43 (-3.34%) | 13,403,233 |
| 6 Jun 2018 | CNY | 12.58 | 13.18 | 12.56 | 12.89 | 12.89 | +0.39 (+3.12%) | 19,673,167 |
| 5 Jun 2018 | CNY | 12.51 | 12.65 | 12 | 12.5 | 12.5 | +0.05 (+0.40%) | 19,852,082 |
| 4 Jun 2018 | CNY | 13.3 | 13.59 | 12.1 | 12.45 | 12.45 | -0.84 (-6.32%) | 24,434,791 |
| 1 Jun 2018 | CNY | 13.68 | 14.37 | 13.07 | 13.29 | 13.29 | +0.16 (+1.22%) | 32,462,117 |
| 31 May 2018 | CNY | 13.16 | 13.43 | 12.69 | 13.13 | 13.13 | +0.54 (+4.29%) | 22,409,098 |
| 30 May 2018 | CNY | 12.4 | 13.49 | 12.2 | 12.59 | 12.59 | +0.04 (+0.32%) | 25,640,061 |
| 29 May 2018 | CNY | 12.42 | 12.55 | 12.08 | 12.55 | 12.55 | +0.27 (+2.20%) | 16,097,033 |
| 28 May 2018 | CNY | 11.99 | 12.46 | 11.93 | 12.28 | 12.28 | +0.35 (+2.93%) | 14,339,417 |
| 25 May 2018 | CNY | 11.99 | 12.58 | 11.86 | 11.93 | 11.93 | +0.21 (+1.79%) | 18,317,364 |
| 24 May 2018 | CNY | 11.73 | 12.02 | 11.67 | 11.72 | 11.72 | -0.04 (-0.34%) | 8,525,885 |
| 23 May 2018 | CNY | 12.18 | 12.18 | 11.71 | 11.76 | 11.76 | -0.28 (-2.33%) | 11,897,201 |
| 22 May 2018 | CNY | 11.83 | 12.37 | 11.82 | 12.04 | 12.04 | +0.2 (+1.69%) | 18,275,502 |
| 21 May 2018 | CNY | 11.6 | 12.32 | 11.48 | 11.84 | 11.84 | +0.17 (+1.46%) | 25,849,250 |
| 18 May 2018 | CNY | 10.59 | 11.67 | 10.57 | 11.67 | 11.67 | +1.06 (+9.99%) | 23,860,532 |
| 17 May 2018 | CNY | 10.71 | 10.79 | 10.56 | 10.61 | 10.61 | -0.09 (-0.84%) | 4,017,961 |
| 16 May 2018 | CNY | 10.81 | 10.89 | 10.67 | 10.7 | 10.7 | -0.24 (-2.19%) | 7,291,430 |
| 15 May 2018 | CNY | 10.78 | 11.28 | 10.78 | 10.94 | 10.94 | +0.47 (+4.49%) | 13,990,536 |
| 14 May 2018 | CNY | 10.47 | 10.63 | 10.42 | 10.47 | 10.47 | -0.05 (-0.48%) | 3,024,554 |
| 11 May 2018 | CNY | 10.85 | 10.86 | 10.51 | 10.52 | 10.52 | -0.21 (-1.96%) | 4,746,039 |
| 10 May 2018 | CNY | 10.62 | 10.85 | 10.62 | 10.73 | 10.73 | +0.11 (+1.04%) | 4,084,582 |
| 9 May 2018 | CNY | 10.76 | 10.78 | 10.59 | 10.62 | 10.62 | -0.11 (-1.03%) | 3,830,506 |
| 8 May 2018 | CNY | 10.87 | 10.88 | 10.66 | 10.73 | 10.73 | -0.14 (-1.29%) | 5,401,055 |
| 7 May 2018 | CNY | 10.6 | 10.94 | 10.52 | 10.87 | 10.87 | +0.26 (+2.45%) | 4,909,172 |
| 4 May 2018 | CNY | 10.46 | 10.62 | 10.39 | 10.61 | 10.61 | +0.15 (+1.43%) | 4,446,329 |
| 3 May 2018 | CNY | 10.63 | 10.63 | 10.05 | 10.46 | 10.46 | -0.19 (-1.78%) | 5,756,798 |
| 2 May 2018 | CNY | 10.85 | 10.93 | 10.51 | 10.65 | 10.65 | -0.24 (-2.20%) | 4,273,146 |
| 27 Apr 2018 | CNY | 10.81 | 11.12 | 10.79 | 10.89 | 10.89 | +0.16 (+1.49%) | 5,224,340 |
