| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 10.15 | 10.2 | 9.96 | 10.16 | 10.16 | -0.02 (-0.20%) | 815,729 |
| 7 Jun 2018 | CNY | 10.38 | 10.41 | 10.12 | 10.18 | 10.18 | -0.19 (-1.83%) | 792,450 |
| 6 Jun 2018 | CNY | 10.42 | 10.42 | 10.25 | 10.37 | 10.37 | 0.0 (0.0%) | 557,579 |
| 5 Jun 2018 | CNY | 10.15 | 10.37 | 10.14 | 10.37 | 10.37 | +0.21 (+2.07%) | 744,130 |
| 4 Jun 2018 | CNY | 10.26 | 10.33 | 10.15 | 10.16 | 10.16 | -0.08 (-0.78%) | 554,540 |
| 1 Jun 2018 | CNY | 10.14 | 10.31 | 10.1 | 10.24 | 10.24 | +0.04 (+0.39%) | 635,650 |
| 31 May 2018 | CNY | 10.1 | 10.29 | 10.08 | 10.2 | 10.2 | +0.15 (+1.49%) | 915,440 |
| 30 May 2018 | CNY | 10.68 | 10.68 | 10.04 | 10.05 | 10.05 | -0.68 (-6.34%) | 1,337,650 |
| 29 May 2018 | CNY | 10.93 | 11.04 | 10.68 | 10.73 | 10.73 | -0.22 (-2.01%) | 1,130,221 |
| 28 May 2018 | CNY | 11.1 | 11.14 | 10.8 | 10.95 | 10.95 | -0.23 (-2.06%) | 1,660,871 |
| 25 May 2018 | CNY | 11.17 | 11.5 | 11.03 | 11.18 | 11.18 | +0.01 (+0.09%) | 1,615,339 |
| 24 May 2018 | CNY | 11.38 | 11.46 | 11.06 | 11.17 | 11.17 | -0.23 (-2.02%) | 2,197,900 |
| 23 May 2018 | CNY | 11.47 | 11.47 | 11.32 | 11.4 | 11.4 | -0.09 (-0.78%) | 1,026,582 |
| 22 May 2018 | CNY | 11.54 | 11.54 | 11.36 | 11.49 | 11.49 | -0.03 (-0.26%) | 1,085,976 |
| 21 May 2018 | CNY | 11.41 | 11.72 | 11.4 | 11.52 | 11.52 | +0.18 (+1.59%) | 2,139,421 |
| 18 May 2018 | CNY | 11.31 | 11.38 | 11.13 | 11.34 | 11.34 | +0.1 (+0.89%) | 943,719 |
| 17 May 2018 | CNY | 11.3 | 11.34 | 11.2 | 11.24 | 11.24 | -0.06 (-0.53%) | 883,824 |
| 16 May 2018 | CNY | 11.25 | 11.58 | 11.13 | 11.3 | 11.3 | -0.01 (-0.09%) | 1,914,126 |
| 15 May 2018 | CNY | 11.1 | 11.38 | 11.1 | 11.31 | 11.31 | +0.17 (+1.53%) | 941,598 |
| 14 May 2018 | CNY | 11.48 | 11.49 | 11.01 | 11.14 | 11.14 | -0.31 (-2.71%) | 1,282,508 |
| 11 May 2018 | CNY | 11.7 | 11.7 | 11.3 | 11.45 | 11.45 | -0.26 (-2.22%) | 2,012,436 |
| 10 May 2018 | CNY | 11.49 | 11.79 | 11.48 | 11.71 | 11.71 | +0.19 (+1.65%) | 2,261,708 |
| 9 May 2018 | CNY | 11.35 | 11.82 | 11.26 | 11.52 | 11.52 | +0.14 (+1.23%) | 3,267,105 |
| 8 May 2018 | CNY | 11.26 | 11.5 | 11.2 | 11.38 | 11.38 | +0.08 (+0.71%) | 1,823,507 |
| 7 May 2018 | CNY | 11.24 | 11.35 | 11.15 | 11.3 | 11.3 | +0.11 (+0.98%) | 1,705,466 |
| 4 May 2018 | CNY | 11.16 | 11.36 | 11.09 | 11.19 | 11.19 | -0.06 (-0.53%) | 1,585,105 |
| 3 May 2018 | CNY | 10.88 | 11.3 | 10.62 | 11.25 | 11.25 | +0.41 (+3.78%) | 2,277,871 |
| 2 May 2018 | CNY | 10.71 | 10.96 | 10.67 | 10.84 | 10.84 | +0.14 (+1.31%) | 1,417,903 |
| 27 Apr 2018 | CNY | 10.65 | 10.75 | 10.56 | 10.7 | 10.7 | +0.13 (+1.23%) | 936,030 |
| 26 Apr 2018 | CNY | 10.95 | 10.95 | 10.57 | 10.57 | 10.57 | -0.43 (-3.91%) | 1,563,590 |
