| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 10.25 | 10.27 | 9.97 | 10 | 10 | -0.18 (-1.77%) | 1,314,100 |
| 6 Jun 2018 | CNY | 10.2 | 10.21 | 10.13 | 10.18 | 10.18 | +0.01 (+0.10%) | 688,420 |
| 5 Jun 2018 | CNY | 10.15 | 10.22 | 10.06 | 10.17 | 10.17 | +0.11 (+1.09%) | 1,103,500 |
| 4 Jun 2018 | CNY | 10.2 | 10.23 | 10.06 | 10.06 | 10.06 | -0.01 (-0.10%) | 766,520 |
| 1 Jun 2018 | CNY | 10.22 | 10.3 | 10 | 10.07 | 10.07 | -0.15 (-1.47%) | 1,264,020 |
| 31 May 2018 | CNY | 10.05 | 10.36 | 10.02 | 10.22 | 10.22 | +0.26 (+2.61%) | 1,241,900 |
| 30 May 2018 | CNY | 10.46 | 10.46 | 9.88 | 9.96 | 9.96 | -0.54 (-5.14%) | 2,075,180 |
| 29 May 2018 | CNY | 10.87 | 10.93 | 10.45 | 10.5 | 10.5 | -0.38 (-3.49%) | 2,258,868 |
| 28 May 2018 | CNY | 11.22 | 11.22 | 10.73 | 10.88 | 10.88 | -0.32 (-2.86%) | 2,322,560 |
| 25 May 2018 | CNY | 11.29 | 11.29 | 10.93 | 11.2 | 11.2 | -0.1 (-0.88%) | 1,704,940 |
| 24 May 2018 | CNY | 11.39 | 11.43 | 11.01 | 11.3 | 11.3 | +0.04 (+0.36%) | 2,206,540 |
| 23 May 2018 | CNY | 11.97 | 11.98 | 11.25 | 11.26 | 11.26 | -0.78 (-6.48%) | 4,763,561 |
| 22 May 2018 | CNY | 11.91 | 12.04 | 11.8 | 12.04 | 12.04 | +0.23 (+1.95%) | 2,543,660 |
| 21 May 2018 | CNY | 11.71 | 11.85 | 11.67 | 11.81 | 11.81 | +0.1 (+0.85%) | 2,307,980 |
| 18 May 2018 | CNY | 11.64 | 11.77 | 11.51 | 11.71 | 11.71 | +0.06 (+0.52%) | 2,010,803 |
| 17 May 2018 | CNY | 11.59 | 11.73 | 11.51 | 11.65 | 11.65 | +0.13 (+1.13%) | 2,387,839 |
| 16 May 2018 | CNY | 11.61 | 11.75 | 11.45 | 11.52 | 11.52 | -0.17 (-1.45%) | 2,345,036 |
| 15 May 2018 | CNY | 11.99 | 11.99 | 11.55 | 11.69 | 11.69 | -0.19 (-1.60%) | 3,094,783 |
| 14 May 2018 | CNY | 11.8 | 11.99 | 11.65 | 11.88 | 11.88 | +0.13 (+1.11%) | 3,732,560 |
| 11 May 2018 | CNY | 11.94 | 12.16 | 11.64 | 11.75 | 11.75 | -0.19 (-1.59%) | 4,247,199 |
| 10 May 2018 | CNY | 11.7 | 12.06 | 11.7 | 11.94 | 11.94 | +0.12 (+1.02%) | 5,159,280 |
| 9 May 2018 | CNY | 12.31 | 12.6 | 11.62 | 11.82 | 11.82 | -0.45 (-3.67%) | 8,941,259 |
| 8 May 2018 | CNY | 11.29 | 12.27 | 11.02 | 12.27 | 12.27 | +1.12 (+10.04%) | 6,107,698 |
| 7 May 2018 | CNY | 11.16 | 11.29 | 11.03 | 11.15 | 11.15 | +0.14 (+1.27%) | 1,667,335 |
| 4 May 2018 | CNY | 11.02 | 11.18 | 10.8 | 11.01 | 11.01 | -0.01 (-0.09%) | 1,786,189 |
| 3 May 2018 | CNY | 10.97 | 11.09 | 10.85 | 11.02 | 11.02 | +0.07 (+0.64%) | 1,537,946 |
| 2 May 2018 | CNY | 10.8 | 10.99 | 10.61 | 10.95 | 10.95 | +0.08 (+0.74%) | 2,013,989 |
| 27 Apr 2018 | CNY | 10.55 | 10.87 | 10.48 | 10.87 | 10.87 | +0.36 (+3.43%) | 1,999,903 |
| 26 Apr 2018 | CNY | 11.07 | 11.07 | 10.48 | 10.51 | 10.51 | -0.49 (-4.45%) | 3,202,906 |
| 25 Apr 2018 | CNY | 11.15 | 11.19 | 10.86 | 11 | 11 | -0.2 (-1.79%) | 3,811,961 |
