| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 12.1389 | 12.4389 | 11.8333 | 11.8722 | 11.8722 | -0.361 (-2.95%) | 3,816,180 |
| 31 May 2018 | CNY | 12.1444 | 12.2778 | 11.85 | 12.2333 | 12.2333 | +0.178 (+1.47%) | 5,443,875 |
| 30 May 2018 | CNY | 12.0667 | 12.3111 | 11.8333 | 12.0556 | 12.0556 | -0.228 (-1.85%) | 5,148,180 |
| 29 May 2018 | CNY | 12.1111 | 12.4667 | 12.0833 | 12.2833 | 12.2833 | +0.05 (+0.41%) | 5,578,457 |
| 28 May 2018 | CNY | 11.8333 | 12.5556 | 11.5833 | 12.2333 | 12.2333 | +0.511 (+4.36%) | 8,932,347 |
| 18 May 2018 | CNY | 11.4222 | 11.8333 | 11.4111 | 11.7222 | 11.7222 | +0.222 (+1.93%) | 4,424,358 |
| 17 May 2018 | CNY | 11.5722 | 11.65 | 11.3778 | 11.5 | 11.5 | -0.089 (-0.77%) | 3,409,966 |
| 16 May 2018 | CNY | 11.1944 | 11.7278 | 11.0389 | 11.5889 | 11.5889 | +0.372 (+3.32%) | 7,607,388 |
| 15 May 2018 | CNY | 11.0278 | 11.25 | 11.0278 | 11.2167 | 11.2167 | +0.144 (+1.31%) | 2,283,897 |
| 14 May 2018 | CNY | 11.0111 | 11.1833 | 10.9833 | 11.0722 | 11.0722 | -0.028 (-0.25%) | 1,679,333 |
| 11 May 2018 | CNY | 11.2611 | 11.35 | 11.0556 | 11.1 | 11.1 | -0.194 (-1.72%) | 3,111,057 |
| 10 May 2018 | CNY | 11.3111 | 11.3944 | 11.1056 | 11.2944 | 11.2944 | +0.056 (+0.49%) | 4,332,009 |
| 9 May 2018 | CNY | 11.1222 | 11.3778 | 11.0056 | 11.2389 | 11.2389 | +0.117 (+1.05%) | 3,619,983 |
| 8 May 2018 | CNY | 11.0833 | 11.2 | 11.0111 | 11.1222 | 11.1222 | +0.017 (+0.15%) | 2,036,511 |
| 7 May 2018 | CNY | 10.9167 | 11.1389 | 10.9167 | 11.1056 | 11.1056 | +0.189 (+1.73%) | 2,573,373 |
| 4 May 2018 | CNY | 10.5722 | 10.9222 | 10.5722 | 10.9167 | 10.9167 | +0.189 (+1.76%) | 3,664,080 |
| 3 May 2018 | CNY | 10.5278 | 10.7278 | 10.25 | 10.7278 | 10.7278 | +0.156 (+1.47%) | 3,730,208 |
| 2 May 2018 | CNY | 10.9111 | 11 | 10.5 | 10.5722 | 10.5722 | -0.289 (-2.66%) | 2,232,675 |
| 27 Apr 2018 | CNY | 10.9056 | 11.05 | 10.6944 | 10.8611 | 10.8611 | +0.028 (+0.26%) | 1,678,244 |
| 26 Apr 2018 | CNY | 11.1111 | 11.2222 | 10.8333 | 10.8333 | 10.8333 | -0.411 (-3.66%) | 3,027,987 |
| 25 Apr 2018 | CNY | 10.9556 | 11.2944 | 10.9222 | 11.2444 | 11.2444 | +0.217 (+1.96%) | 4,024,544 |
| 24 Apr 2018 | CNY | 10.6667 | 11.2333 | 10.6 | 11.0278 | 11.0278 | +0.344 (+3.22%) | 3,262,458 |
| 23 Apr 2018 | CNY | 10.5722 | 10.7 | 10.4444 | 10.6833 | 10.6833 | +0.083 (+0.79%) | 3,022,698 |
| 20 Apr 2018 | CNY | 11.0056 | 11.1389 | 10.5667 | 10.6 | 10.6 | -0.406 (-3.69%) | 3,254,580 |
| 19 Apr 2018 | CNY | 11.0556 | 11.1944 | 10.9 | 11.0056 | 11.0056 | -0.056 (-0.50%) | 3,254,760 |
| 18 Apr 2018 | CNY | 10.9056 | 11.0778 | 10.4 | 11.0611 | 11.0611 | +0.228 (+2.10%) | 5,123,428 |
| 17 Apr 2018 | CNY | 10.8944 | 11.2222 | 10.7778 | 10.8333 | 10.8333 | -0.139 (-1.27%) | 4,803,298 |
| 16 Apr 2018 | CNY | 11.1167 | 11.2722 | 10.7556 | 10.9722 | 10.9722 | -0.25 (-2.23%) | 6,924,792 |
| 13 Apr 2018 | CNY | 11.5222 | 11.5556 | 11.2111 | 11.2222 | 11.2222 | -0.206 (-1.80%) | 4,520,161 |
| 12 Apr 2018 | CNY | 11.3944 | 11.8056 | 11.2556 | 11.4278 | 11.4278 | -0.183 (-1.58%) | 7,243,455 |
