| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 10.16 | 10.27 | 10.03 | 10.15 | 10.15 | -0.1 (-0.98%) | 2,020,000 |
| 7 Jun 2018 | CNY | 10.56 | 10.63 | 10.24 | 10.25 | 10.25 | -0.32 (-3.03%) | 2,925,200 |
| 6 Jun 2018 | CNY | 10.55 | 10.67 | 10.38 | 10.57 | 10.57 | 0.0 (0.0%) | 2,929,101 |
| 5 Jun 2018 | CNY | 10.27 | 10.63 | 10.24 | 10.57 | 10.57 | +0.33 (+3.22%) | 5,226,741 |
| 4 Jun 2018 | CNY | 10.19 | 10.38 | 9.88 | 10.24 | 10.24 | +0.06 (+0.59%) | 3,164,241 |
| 1 Jun 2018 | CNY | 10.03 | 10.46 | 9.93 | 10.18 | 10.18 | +0.04 (+0.39%) | 4,992,621 |
| 31 May 2018 | CNY | 9.56 | 10.15 | 9.56 | 10.14 | 10.14 | +0.51 (+5.30%) | 4,726,250 |
| 30 May 2018 | CNY | 10 | 10.06 | 9.5 | 9.63 | 9.63 | -0.67 (-6.50%) | 6,269,027 |
| 29 May 2018 | CNY | 10.8 | 11.14 | 10.25 | 10.3 | 10.3 | -0.63 (-5.76%) | 9,684,417 |
| 28 May 2018 | CNY | 10.71 | 11.13 | 10.65 | 10.93 | 10.93 | +0.12 (+1.11%) | 9,718,637 |
| 25 May 2018 | CNY | 10.38 | 10.84 | 10.15 | 10.81 | 10.81 | +0.45 (+4.34%) | 9,837,959 |
| 24 May 2018 | CNY | 10.1 | 10.4 | 10.01 | 10.36 | 10.36 | +0.25 (+2.47%) | 5,027,767 |
| 23 May 2018 | CNY | 10.24 | 10.46 | 10.07 | 10.11 | 10.11 | -0.24 (-2.32%) | 4,551,018 |
| 22 May 2018 | CNY | 10.37 | 10.48 | 10.21 | 10.35 | 10.35 | +0.03 (+0.29%) | 3,862,734 |
| 21 May 2018 | CNY | 10.29 | 10.36 | 10.18 | 10.32 | 10.32 | +0.14 (+1.38%) | 3,283,760 |
| 18 May 2018 | CNY | 10.16 | 10.23 | 9.9 | 10.18 | 10.18 | +0.02 (+0.20%) | 3,252,692 |
| 17 May 2018 | CNY | 10.28 | 10.4 | 10.08 | 10.16 | 10.16 | -0.27 (-2.59%) | 3,853,128 |
| 16 May 2018 | CNY | 10.28 | 10.84 | 10.23 | 10.43 | 10.43 | +0.09 (+0.87%) | 7,378,033 |
| 15 May 2018 | CNY | 10.15 | 10.44 | 10.1 | 10.34 | 10.34 | +0.19 (+1.87%) | 3,907,446 |
| 14 May 2018 | CNY | 10.22 | 10.32 | 10.04 | 10.15 | 10.15 | -0.24 (-2.31%) | 4,738,141 |
| 11 May 2018 | CNY | 10.44 | 10.9 | 10.36 | 10.39 | 10.39 | -0.11 (-1.05%) | 7,889,413 |
| 10 May 2018 | CNY | 10.42 | 10.67 | 10.32 | 10.5 | 10.5 | -0.3 (-2.78%) | 11,787,748 |
| 9 May 2018 | CNY | 11.85 | 11.85 | 10.8 | 10.8 | 10.8 | +0.03 (+0.28%) | 21,831,918 |
| 8 May 2018 | CNY | 9.77 | 10.77 | 9.72 | 10.77 | 10.77 | +0.98 (+10.01%) | 7,162,221 |
| 7 May 2018 | CNY | 9.68 | 9.86 | 9.68 | 9.79 | 9.79 | +0.11 (+1.14%) | 2,838,730 |
| 4 May 2018 | CNY | 9.47 | 9.75 | 9.37 | 9.68 | 9.68 | +0.21 (+2.22%) | 3,521,930 |
| 3 May 2018 | CNY | 9.4 | 9.51 | 9.12 | 9.47 | 9.47 | +0.03 (+0.32%) | 2,653,555 |
| 2 May 2018 | CNY | 9.24 | 9.48 | 9.24 | 9.44 | 9.44 | +0.15 (+1.61%) | 2,391,604 |
| 27 Apr 2018 | CNY | 9.18 | 9.46 | 9.18 | 9.29 | 9.29 | +0.13 (+1.42%) | 1,813,784 |
| 26 Apr 2018 | CNY | 9.38 | 9.45 | 9.16 | 9.16 | 9.16 | -0.27 (-2.86%) | 1,554,456 |
