| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 10.18 | 10.2 | 9.86 | 9.98 | 9.98 | -0.28 (-2.73%) | 3,567,480 |
| 7 Jun 2018 | CNY | 10.21 | 10.39 | 10.15 | 10.26 | 10.26 | +0.05 (+0.49%) | 3,316,427 |
| 6 Jun 2018 | CNY | 10.13 | 10.22 | 10 | 10.21 | 10.21 | +0.08 (+0.79%) | 3,382,077 |
| 5 Jun 2018 | CNY | 10.09 | 10.13 | 9.97 | 10.13 | 10.13 | +0.11 (+1.10%) | 2,206,220 |
| 4 Jun 2018 | CNY | 9.93 | 10.12 | 9.85 | 10.02 | 10.02 | +0.17 (+1.73%) | 2,803,019 |
| 1 Jun 2018 | CNY | 9.77 | 9.85 | 9.68 | 9.85 | 9.85 | +0.04 (+0.41%) | 2,106,720 |
| 31 May 2018 | CNY | 9.76 | 9.88 | 9.71 | 9.81 | 9.81 | +0.12 (+1.24%) | 2,520,260 |
| 30 May 2018 | CNY | 10.1 | 10.1 | 9.63 | 9.69 | 9.69 | -0.6 (-5.83%) | 3,745,661 |
| 29 May 2018 | CNY | 10.42 | 10.5 | 10.28 | 10.29 | 10.29 | -0.13 (-1.25%) | 2,007,400 |
| 28 May 2018 | CNY | 10.63 | 10.63 | 10.3 | 10.42 | 10.42 | -0.14 (-1.33%) | 2,260,620 |
| 25 May 2018 | CNY | 10.66 | 10.72 | 10.54 | 10.56 | 10.56 | -0.08 (-0.75%) | 2,519,293 |
| 24 May 2018 | CNY | 10.77 | 10.84 | 10.6 | 10.64 | 10.64 | -0.16 (-1.48%) | 3,232,773 |
| 23 May 2018 | CNY | 10.98 | 10.99 | 10.71 | 10.8 | 10.8 | -0.26 (-2.35%) | 3,861,279 |
| 22 May 2018 | CNY | 10.98 | 11.07 | 10.84 | 11.06 | 11.06 | +0.12 (+1.10%) | 3,918,215 |
| 21 May 2018 | CNY | 10.88 | 11.07 | 10.82 | 10.94 | 10.94 | +0.2 (+1.86%) | 4,510,459 |
| 18 May 2018 | CNY | 10.8 | 10.83 | 10.58 | 10.74 | 10.74 | -0.12 (-1.10%) | 4,138,394 |
| 17 May 2018 | CNY | 10.86 | 11 | 10.8 | 10.86 | 10.86 | +0.04 (+0.37%) | 2,625,557 |
| 16 May 2018 | CNY | 10.93 | 10.93 | 10.8 | 10.82 | 10.82 | -0.13 (-1.19%) | 2,855,173 |
| 15 May 2018 | CNY | 11 | 11.02 | 10.78 | 10.95 | 10.95 | -0.09 (-0.82%) | 3,091,635 |
| 14 May 2018 | CNY | 10.9 | 11.36 | 10.87 | 11.04 | 11.04 | +0.25 (+2.32%) | 5,814,746 |
| 11 May 2018 | CNY | 11.26 | 11.29 | 10.75 | 10.79 | 10.79 | -0.34 (-3.05%) | 5,409,261 |
| 10 May 2018 | CNY | 11.07 | 11.29 | 11.05 | 11.13 | 11.13 | +0.05 (+0.45%) | 3,100,916 |
| 9 May 2018 | CNY | 11.3 | 11.3 | 11.01 | 11.08 | 11.08 | -0.24 (-2.12%) | 3,672,268 |
| 8 May 2018 | CNY | 11.31 | 11.66 | 11.22 | 11.32 | 11.32 | +0.07 (+0.62%) | 4,996,975 |
| 7 May 2018 | CNY | 11 | 11.33 | 10.95 | 11.25 | 11.25 | +0.38 (+3.50%) | 5,345,113 |
| 4 May 2018 | CNY | 11.4 | 11.45 | 10.75 | 10.87 | 10.87 | -0.56 (-4.90%) | 6,451,200 |
| 3 May 2018 | CNY | 10.54 | 11.47 | 10.53 | 11.43 | 11.43 | +0.75 (+7.02%) | 7,810,139 |
| 2 May 2018 | CNY | 11.4 | 11.48 | 10.55 | 10.68 | 10.68 | -0.72 (-6.32%) | 6,942,425 |
| 27 Apr 2018 | CNY | 11.45 | 11.57 | 11.08 | 11.4 | 11.4 | +0.02 (+0.18%) | 3,350,394 |
| 26 Apr 2018 | CNY | 11.53 | 11.79 | 11.31 | 11.38 | 11.38 | -0.1 (-0.87%) | 4,218,444 |
