| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 12.0882 | 12.2353 | 11.8882 | 12.1765 | 12.1765 | +0.076 (+0.63%) | 636,480 |
| 8 Jun 2018 | CNY | 12.3412 | 12.3412 | 12 | 12.1 | 12.1 | -0.135 (-1.11%) | 747,195 |
| 7 Jun 2018 | CNY | 12.6294 | 12.6294 | 12.1765 | 12.2353 | 12.2353 | -0.265 (-2.12%) | 828,887 |
| 6 Jun 2018 | CNY | 12.4647 | 12.5824 | 12.3 | 12.5 | 12.5 | +0.076 (+0.62%) | 858,807 |
| 5 Jun 2018 | CNY | 12.1529 | 12.4294 | 12.1294 | 12.4235 | 12.4235 | +0.341 (+2.82%) | 866,830 |
| 4 Jun 2018 | CNY | 12.0706 | 12.2059 | 12.0118 | 12.0824 | 12.0824 | 0.0 (0.0%) | 691,900 |
| 1 Jun 2018 | CNY | 12.0647 | 12.3353 | 11.9412 | 12.0824 | 12.0824 | -0.082 (-0.68%) | 856,290 |
| 31 May 2018 | CNY | 11.9529 | 12.2 | 11.9235 | 12.1647 | 12.1647 | +0.229 (+1.92%) | 954,687 |
| 30 May 2018 | CNY | 12.7059 | 12.7294 | 11.6588 | 11.9353 | 11.9353 | -0.941 (-7.31%) | 1,758,990 |
| 29 May 2018 | CNY | 12.8882 | 13.1941 | 12.8235 | 12.8765 | 12.8765 | -0.082 (-0.64%) | 1,179,641 |
| 28 May 2018 | CNY | 13.1412 | 13.1765 | 12.8588 | 12.9588 | 12.9588 | -0.329 (-2.48%) | 904,570 |
| 25 May 2018 | CNY | 13.4706 | 13.4706 | 13.2588 | 13.2882 | 13.2882 | -0.182 (-1.35%) | 1,208,530 |
| 24 May 2018 | CNY | 13.5294 | 13.5294 | 13.2353 | 13.4706 | 13.4706 | +0.088 (+0.66%) | 999,940 |
| 23 May 2018 | CNY | 13.3529 | 13.5765 | 13.3118 | 13.3824 | 13.3824 | -0.041 (-0.31%) | 1,561,579 |
| 22 May 2018 | CNY | 13.2706 | 13.4471 | 13.0588 | 13.4235 | 13.4235 | +0.129 (+0.97%) | 987,329 |
| 21 May 2018 | CNY | 13.1353 | 13.4118 | 13.1353 | 13.2941 | 13.2941 | +0.229 (+1.76%) | 1,318,554 |
| 18 May 2018 | CNY | 13.0941 | 13.1529 | 12.8235 | 13.0647 | 13.0647 | +0.041 (+0.32%) | 1,024,250 |
| 17 May 2018 | CNY | 12.8588 | 13.0941 | 12.8588 | 13.0235 | 13.0235 | +0.018 (+0.14%) | 702,780 |
| 16 May 2018 | CNY | 13.1177 | 13.2353 | 12.8647 | 13.0059 | 13.0059 | -0.129 (-0.99%) | 1,289,110 |
| 15 May 2018 | CNY | 12.7177 | 13.2177 | 12.7177 | 13.1353 | 13.1353 | +0.365 (+2.86%) | 1,388,114 |
| 14 May 2018 | CNY | 12.9647 | 13.0882 | 12.6706 | 12.7706 | 12.7706 | -0.353 (-2.69%) | 1,576,166 |
| 11 May 2018 | CNY | 13.4529 | 13.5882 | 13.0353 | 13.1235 | 13.1235 | -0.324 (-2.41%) | 2,444,824 |
| 10 May 2018 | CNY | 12.9529 | 14.2471 | 12.9529 | 13.4471 | 13.4471 | +0.471 (+3.63%) | 5,052,197 |
| 9 May 2018 | CNY | 12.5588 | 13.3471 | 12.5588 | 12.9765 | 12.9765 | +0.418 (+3.33%) | 1,918,892 |
| 8 May 2018 | CNY | 12.4882 | 12.6177 | 12.4529 | 12.5588 | 12.5588 | +0.106 (+0.85%) | 817,613 |
| 7 May 2018 | CNY | 12 | 12.4765 | 11.9706 | 12.4529 | 12.4529 | +0.306 (+2.52%) | 720,471 |
| 4 May 2018 | CNY | 12.0882 | 12.2353 | 11.9353 | 12.1471 | 12.1471 | +0.012 (+0.10%) | 630,541 |
| 3 May 2018 | CNY | 11.7765 | 12.1647 | 11.7177 | 12.1353 | 12.1353 | +0.259 (+2.18%) | 800,268 |
| 2 May 2018 | CNY | 12.3177 | 12.4118 | 11.7118 | 11.8765 | 11.8765 | -0.371 (-3.03%) | 1,306,116 |
| 27 Apr 2018 | CNY | 12.4471 | 12.5177 | 12.2353 | 12.2471 | 12.2471 | +0.018 (+0.14%) | 561,868 |
