| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 9.81 | 9.85 | 9.32 | 9.42 | 9.42 | -0.35 (-3.58%) | 4,737,600 |
| 8 Jun 2018 | CNY | 9.83 | 9.87 | 9.68 | 9.77 | 9.77 | +0.05 (+0.51%) | 4,461,400 |
| 7 Jun 2018 | CNY | 10.19 | 10.24 | 9.61 | 9.72 | 9.72 | -0.42 (-4.14%) | 7,646,100 |
| 6 Jun 2018 | CNY | 10.23 | 10.32 | 10.09 | 10.14 | 10.14 | -0.17 (-1.65%) | 4,703,400 |
| 5 Jun 2018 | CNY | 10.06 | 10.35 | 10.05 | 10.31 | 10.31 | -0.01 (-0.10%) | 6,992,470 |
| 4 Jun 2018 | CNY | 10.3 | 10.38 | 10.03 | 10.32 | 10.32 | +0.15 (+1.47%) | 6,019,658 |
| 1 Jun 2018 | CNY | 10.22 | 10.47 | 10 | 10.17 | 10.17 | -0.16 (-1.55%) | 3,971,150 |
| 31 May 2018 | CNY | 10.33 | 10.47 | 10.19 | 10.33 | 10.33 | +0.17 (+1.67%) | 3,834,600 |
| 30 May 2018 | CNY | 10.95 | 10.95 | 10.08 | 10.16 | 10.16 | -0.93 (-8.39%) | 6,674,050 |
| 29 May 2018 | CNY | 11.26 | 11.55 | 11.06 | 11.09 | 11.09 | -0.27 (-2.38%) | 5,073,300 |
| 28 May 2018 | CNY | 11.77 | 11.93 | 11.3 | 11.36 | 11.36 | -0.39 (-3.32%) | 5,635,900 |
| 25 May 2018 | CNY | 12.24 | 12.28 | 11.68 | 11.75 | 11.75 | -0.48 (-3.92%) | 7,306,200 |
| 24 May 2018 | CNY | 12.13 | 12.32 | 12.05 | 12.23 | 12.23 | +0.17 (+1.41%) | 7,123,750 |
| 23 May 2018 | CNY | 12.4 | 12.45 | 12.04 | 12.06 | 12.06 | -0.21 (-1.71%) | 11,142,736 |
| 22 May 2018 | CNY | 11.81 | 12.3 | 11.75 | 12.27 | 12.27 | +0.39 (+3.28%) | 12,514,206 |
| 21 May 2018 | CNY | 11.82 | 12.06 | 11.78 | 11.88 | 11.88 | +0.08 (+0.68%) | 7,440,200 |
| 18 May 2018 | CNY | 11.5 | 11.95 | 11.47 | 11.8 | 11.8 | +0.24 (+2.08%) | 8,059,186 |
| 17 May 2018 | CNY | 11.47 | 11.59 | 11.28 | 11.56 | 11.56 | +0.14 (+1.23%) | 5,951,822 |
| 16 May 2018 | CNY | 11.82 | 11.85 | 11.4 | 11.42 | 11.42 | -0.51 (-4.27%) | 6,641,924 |
| 15 May 2018 | CNY | 11.68 | 11.94 | 11.62 | 11.93 | 11.93 | +0.28 (+2.40%) | 6,685,278 |
| 14 May 2018 | CNY | 11.58 | 11.88 | 11.51 | 11.65 | 11.65 | -0.33 (-2.75%) | 9,071,894 |
| 11 May 2018 | CNY | 12.47 | 12.5 | 11.9 | 11.98 | 11.98 | -0.49 (-3.93%) | 10,466,472 |
| 10 May 2018 | CNY | 12.64 | 12.71 | 12.21 | 12.47 | 12.47 | -0.19 (-1.50%) | 9,705,881 |
| 9 May 2018 | CNY | 12.67 | 12.75 | 12.48 | 12.66 | 12.66 | -0.12 (-0.94%) | 9,667,724 |
| 8 May 2018 | CNY | 12.63 | 12.8 | 12.38 | 12.78 | 12.78 | +0.19 (+1.51%) | 13,135,820 |
| 7 May 2018 | CNY | 12.49 | 12.72 | 12.39 | 12.59 | 12.59 | +0.29 (+2.36%) | 12,812,627 |
| 4 May 2018 | CNY | 12.75 | 12.87 | 12.25 | 12.3 | 12.3 | -0.62 (-4.80%) | 12,720,785 |
| 3 May 2018 | CNY | 12.41 | 12.97 | 12.34 | 12.92 | 12.92 | +0.38 (+3.03%) | 14,956,447 |
| 2 May 2018 | CNY | 13.03 | 13.39 | 12.22 | 12.54 | 12.54 | -0.61 (-4.64%) | 17,486,214 |
| 27 Apr 2018 | CNY | 13.27 | 13.4 | 12.82 | 13.15 | 13.15 | +0.01 (+0.08%) | 21,767,050 |
