| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 10.1933 | 10.1933 | 9.7867 | 9.92 | 9.92 | -0.213 (-2.10%) | 1,784,086 |
| 8 Jun 2018 | CNY | 10.12 | 10.2 | 10.04 | 10.1333 | 10.1333 | -0.013 (-0.13%) | 1,275,150 |
| 7 Jun 2018 | CNY | 10.26 | 10.4133 | 10.1 | 10.1467 | 10.1467 | -0.02 (-0.20%) | 2,122,339 |
| 6 Jun 2018 | CNY | 10.1533 | 10.2 | 10.0533 | 10.1667 | 10.1667 | +0.067 (+0.66%) | 1,617,937 |
| 5 Jun 2018 | CNY | 9.9533 | 10.1067 | 9.8933 | 10.1 | 10.1 | +0.213 (+2.16%) | 1,859,962 |
| 4 Jun 2018 | CNY | 10.0867 | 10.1 | 9.84 | 9.8867 | 9.8867 | -0.073 (-0.74%) | 1,438,987 |
| 1 Jun 2018 | CNY | 9.7067 | 9.9867 | 9.6067 | 9.96 | 9.96 | +0.18 (+1.84%) | 3,050,389 |
| 31 May 2018 | CNY | 9.6733 | 9.8333 | 9.5733 | 9.78 | 9.78 | +0.18 (+1.88%) | 3,009,885 |
| 30 May 2018 | CNY | 9.9333 | 10.02 | 9.54 | 9.6 | 9.6 | -0.447 (-4.45%) | 3,528,007 |
| 29 May 2018 | CNY | 10 | 10.2867 | 10 | 10.0467 | 10.0467 | -0.04 (-0.40%) | 2,598,375 |
| 28 May 2018 | CNY | 10.5067 | 10.5267 | 9.94 | 10.0867 | 10.0867 | -0.48 (-4.54%) | 4,195,125 |
| 25 May 2018 | CNY | 10.8533 | 10.9 | 10.4733 | 10.5667 | 10.5667 | -0.233 (-2.16%) | 3,310,620 |
| 24 May 2018 | CNY | 10.8333 | 10.8733 | 10.54 | 10.8 | 10.8 | +0.053 (+0.50%) | 3,726,001 |
| 23 May 2018 | CNY | 10.8867 | 11.1 | 10.7467 | 10.7467 | 10.7467 | -0.14 (-1.29%) | 2,378,775 |
| 22 May 2018 | CNY | 10.86 | 10.9267 | 10.7867 | 10.8867 | 10.8867 | -0.007 (-0.06%) | 2,438,475 |
| 21 May 2018 | CNY | 10.82 | 10.94 | 10.8 | 10.8933 | 10.8933 | +0.113 (+1.05%) | 3,513,688 |
| 18 May 2018 | CNY | 10.6533 | 10.8067 | 10.56 | 10.78 | 10.78 | +0.047 (+0.44%) | 2,620,275 |
| 17 May 2018 | CNY | 10.8533 | 11.02 | 10.6067 | 10.7333 | 10.7333 | -0.153 (-1.41%) | 3,864,229 |
| 16 May 2018 | CNY | 10.8733 | 11.1667 | 10.7067 | 10.8867 | 10.8867 | +0.013 (+0.12%) | 5,697,514 |
| 15 May 2018 | CNY | 10.74 | 10.9 | 10.6467 | 10.8733 | 10.8733 | +0.127 (+1.18%) | 3,678,103 |
| 14 May 2018 | CNY | 10.54 | 10.9667 | 10.5267 | 10.7467 | 10.7467 | +0.133 (+1.26%) | 6,506,026 |
| 11 May 2018 | CNY | 10.7733 | 10.84 | 10.6133 | 10.6133 | 10.6133 | -0.167 (-1.55%) | 3,595,492 |
| 10 May 2018 | CNY | 10.9867 | 11.0467 | 10.7 | 10.78 | 10.78 | -0.22 (-2%) | 5,337,177 |
| 9 May 2018 | CNY | 10.9 | 11.1933 | 10.8533 | 11 | 11 | +0.067 (+0.61%) | 6,256,716 |
| 8 May 2018 | CNY | 10.88 | 11.0867 | 10.8667 | 10.9333 | 10.9333 | -0.04 (-0.36%) | 4,683,225 |
| 7 May 2018 | CNY | 10.7733 | 11.04 | 10.6667 | 10.9733 | 10.9733 | +0.233 (+2.17%) | 12,274,393 |
| 4 May 2018 | CNY | 10.1667 | 10.7667 | 10.1667 | 10.74 | 10.74 | +0.34 (+3.27%) | 11,815,093 |
| 3 May 2018 | CNY | 10.44 | 10.4467 | 9.9267 | 10.4 | 10.4 | -0.033 (-0.32%) | 6,200,457 |
| 2 May 2018 | CNY | 10.38 | 10.6 | 10.2667 | 10.4333 | 10.4333 | +0.06 (+0.58%) | 5,862,952 |
| 27 Apr 2018 | CNY | 10.6267 | 10.7 | 10.1467 | 10.3733 | 10.3733 | -0.16 (-1.52%) | 4,861,288 |
