| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 8.11 | 8.11 | 7.95 | 7.98 | 7.98 | -0.2 (-2.44%) | 4,714,676 |
| 8 Jun 2018 | CNY | 8.21 | 8.31 | 8 | 8.18 | 8.18 | +0.04 (+0.49%) | 6,188,186 |
| 7 Jun 2018 | CNY | 8.32 | 8.38 | 8.11 | 8.14 | 8.14 | -0.18 (-2.16%) | 5,051,448 |
| 6 Jun 2018 | CNY | 8.3 | 8.37 | 8.24 | 8.32 | 8.32 | -0.04 (-0.48%) | 4,629,422 |
| 5 Jun 2018 | CNY | 8.2 | 8.38 | 8.16 | 8.36 | 8.36 | +0.19 (+2.33%) | 5,879,308 |
| 4 Jun 2018 | CNY | 8.24 | 8.28 | 8.12 | 8.17 | 8.17 | -0.06 (-0.73%) | 3,445,240 |
| 1 Jun 2018 | CNY | 8.16 | 8.3 | 8.1 | 8.23 | 8.23 | +0.05 (+0.61%) | 4,852,574 |
| 31 May 2018 | CNY | 8.2 | 8.33 | 8.12 | 8.18 | 8.18 | +0.01 (+0.12%) | 6,038,562 |
| 30 May 2018 | CNY | 8.66 | 8.66 | 8.11 | 8.17 | 8.17 | -0.6 (-6.84%) | 11,734,678 |
| 29 May 2018 | CNY | 8.92 | 8.97 | 8.69 | 8.77 | 8.77 | -0.17 (-1.90%) | 7,518,763 |
| 28 May 2018 | CNY | 9.03 | 9.03 | 8.86 | 8.94 | 8.94 | -0.11 (-1.22%) | 5,261,048 |
| 25 May 2018 | CNY | 9.02 | 9.05 | 8.8 | 9.05 | 9.05 | +0.03 (+0.33%) | 8,793,504 |
| 24 May 2018 | CNY | 9.08 | 9.13 | 8.99 | 9.02 | 9.02 | -0.13 (-1.42%) | 6,716,093 |
| 23 May 2018 | CNY | 9.3 | 9.3 | 9.07 | 9.15 | 9.15 | -0.17 (-1.82%) | 9,952,088 |
| 22 May 2018 | CNY | 9.18 | 9.4 | 9.16 | 9.32 | 9.32 | +0.1 (+1.08%) | 13,693,565 |
| 21 May 2018 | CNY | 9.2 | 9.24 | 9.15 | 9.22 | 9.22 | +0.14 (+1.54%) | 13,362,223 |
| 18 May 2018 | CNY | 8.96 | 9.08 | 8.94 | 9.08 | 9.08 | +0.12 (+1.34%) | 5,673,661 |
| 17 May 2018 | CNY | 8.96 | 9.03 | 8.95 | 8.96 | 8.96 | 0.0 (0.0%) | 4,517,285 |
| 16 May 2018 | CNY | 9.12 | 9.12 | 8.93 | 8.96 | 8.96 | -0.17 (-1.86%) | 8,022,550 |
| 15 May 2018 | CNY | 9.06 | 9.15 | 9.01 | 9.13 | 9.13 | +0.11 (+1.22%) | 7,431,944 |
| 14 May 2018 | CNY | 9.04 | 9.12 | 8.97 | 9.02 | 9.02 | +0.05 (+0.56%) | 7,834,272 |
| 11 May 2018 | CNY | 9.09 | 9.12 | 8.91 | 8.97 | 8.97 | -0.11 (-1.21%) | 10,512,377 |
| 10 May 2018 | CNY | 9.3 | 9.3 | 9.01 | 9.08 | 9.08 | -0.2 (-2.16%) | 12,243,058 |
| 9 May 2018 | CNY | 9.32 | 9.36 | 9.23 | 9.28 | 9.28 | -0.03 (-0.32%) | 8,680,338 |
| 8 May 2018 | CNY | 9.45 | 9.49 | 9.24 | 9.31 | 9.31 | -0.14 (-1.48%) | 15,126,754 |
| 7 May 2018 | CNY | 9.39 | 9.53 | 9.34 | 9.45 | 9.45 | +0.06 (+0.64%) | 11,420,371 |
| 4 May 2018 | CNY | 9.49 | 9.57 | 9.28 | 9.39 | 9.39 | -0.21 (-2.19%) | 9,245,800 |
| 3 May 2018 | CNY | 9.4 | 9.64 | 9.2 | 9.6 | 9.6 | +0.18 (+1.91%) | 9,659,222 |
| 2 May 2018 | CNY | 9.47 | 9.55 | 9.3 | 9.42 | 9.42 | -0.27 (-2.79%) | 11,313,634 |
| 27 Apr 2018 | CNY | 9.58 | 9.72 | 9.31 | 9.69 | 9.69 | +0.16 (+1.68%) | 9,794,244 |
