| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 9.52 | 10.38 | 9.48 | 10.12 | 10.12 | +0.61 (+6.41%) | 16,720,216 |
| 8 Jun 2018 | CNY | 9.39 | 9.57 | 9.32 | 9.51 | 9.51 | -0.14 (-1.45%) | 7,838,228 |
| 7 Jun 2018 | CNY | 10 | 10.2 | 9.64 | 9.65 | 9.65 | -0.14 (-1.43%) | 10,816,403 |
| 6 Jun 2018 | CNY | 9.54 | 9.79 | 9.54 | 9.79 | 9.79 | +0.17 (+1.77%) | 7,757,821 |
| 5 Jun 2018 | CNY | 9.39 | 9.64 | 9.32 | 9.62 | 9.62 | +0.35 (+3.78%) | 7,892,366 |
| 4 Jun 2018 | CNY | 9.6 | 9.63 | 9.22 | 9.27 | 9.27 | -0.26 (-2.73%) | 6,925,575 |
| 1 Jun 2018 | CNY | 9.52 | 9.78 | 9.31 | 9.53 | 9.53 | -0.4 (-4.03%) | 11,997,693 |
| 31 May 2018 | CNY | 10.17 | 10.2 | 9.7 | 9.93 | 9.93 | +0.55 (+5.86%) | 20,194,839 |
| 30 May 2018 | CNY | 9.07 | 9.55 | 8.85 | 9.38 | 9.38 | +0.16 (+1.74%) | 15,091,900 |
| 29 May 2018 | CNY | 9.28 | 9.46 | 9.04 | 9.22 | 9.22 | -0.33 (-3.46%) | 9,118,254 |
| 28 May 2018 | CNY | 9.35 | 9.76 | 9.35 | 9.55 | 9.55 | 0.0 (0.0%) | 7,255,752 |
| 25 May 2018 | CNY | 9.94 | 10.07 | 9.5 | 9.55 | 9.55 | -0.44 (-4.40%) | 12,451,303 |
| 24 May 2018 | CNY | 10.09 | 10.17 | 9.96 | 9.99 | 9.99 | -0.07 (-0.70%) | 6,743,020 |
| 23 May 2018 | CNY | 10.21 | 10.29 | 10.03 | 10.06 | 10.06 | -0.2 (-1.95%) | 8,217,979 |
| 22 May 2018 | CNY | 10.33 | 10.36 | 10.15 | 10.26 | 10.26 | -0.06 (-0.58%) | 7,072,560 |
| 21 May 2018 | CNY | 10.18 | 10.42 | 10.17 | 10.32 | 10.32 | +0.26 (+2.58%) | 9,061,220 |
| 18 May 2018 | CNY | 9.99 | 10.09 | 9.86 | 10.06 | 10.06 | +0.08 (+0.80%) | 6,797,520 |
| 17 May 2018 | CNY | 10.28 | 10.38 | 9.97 | 9.98 | 9.98 | -0.3 (-2.92%) | 13,059,071 |
| 16 May 2018 | CNY | 10.55 | 10.55 | 10.27 | 10.28 | 10.28 | -0.26 (-2.47%) | 7,779,360 |
| 15 May 2018 | CNY | 10.35 | 10.61 | 10.22 | 10.54 | 10.54 | +0.12 (+1.15%) | 11,305,920 |
| 14 May 2018 | CNY | 10.67 | 10.84 | 10.31 | 10.42 | 10.42 | -0.23 (-2.16%) | 13,589,061 |
| 11 May 2018 | CNY | 10.54 | 10.71 | 10.27 | 10.65 | 10.65 | +0.11 (+1.04%) | 12,319,262 |
| 10 May 2018 | CNY | 10.77 | 10.82 | 10.41 | 10.54 | 10.54 | -0.2 (-1.86%) | 12,381,560 |
| 9 May 2018 | CNY | 10.83 | 10.92 | 10.58 | 10.74 | 10.74 | -0.06 (-0.56%) | 12,225,249 |
| 8 May 2018 | CNY | 10.57 | 10.92 | 10.57 | 10.8 | 10.8 | +0.28 (+2.66%) | 16,251,932 |
| 7 May 2018 | CNY | 10.42 | 10.74 | 10.42 | 10.52 | 10.52 | +0.23 (+2.24%) | 15,404,407 |
| 4 May 2018 | CNY | 10.57 | 10.74 | 10.16 | 10.29 | 10.29 | -0.36 (-3.38%) | 13,911,695 |
| 3 May 2018 | CNY | 10.14 | 10.74 | 9.95 | 10.65 | 10.65 | +0.2 (+1.91%) | 20,240,919 |
| 2 May 2018 | CNY | 11.5 | 11.51 | 10.45 | 10.45 | 10.45 | -1.16 (-9.99%) | 29,539,430 |
| 27 Apr 2018 | CNY | 11.56 | 11.97 | 11.36 | 11.61 | 11.61 | +0.13 (+1.13%) | 25,431,721 |
