| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 9.233 | 9.4371 | 9.0545 | 9.3044 | 9.3044 | 0.0 (0.0%) | 4,153,990 |
| 8 Jun 2018 | CNY | 9.2585 | 9.4626 | 9.182 | 9.3044 | 9.3044 | +0.122 (+1.33%) | 5,497,166 |
| 7 Jun 2018 | CNY | 9.3351 | 9.4371 | 9.08 | 9.182 | 9.182 | -0.153 (-1.64%) | 4,113,019 |
| 6 Jun 2018 | CNY | 9.284 | 9.4626 | 9.2585 | 9.3351 | 9.3351 | +0.005 (+0.05%) | 5,427,491 |
| 5 Jun 2018 | CNY | 9.0341 | 9.3402 | 9.0341 | 9.33 | 9.33 | +0.301 (+3.33%) | 4,200,784 |
| 4 Jun 2018 | CNY | 9.029 | 9.1463 | 8.9321 | 9.029 | 9.029 | +0.082 (+0.91%) | 3,144,831 |
| 1 Jun 2018 | CNY | 9.131 | 9.2075 | 8.8249 | 8.9474 | 8.9474 | -0.286 (-3.09%) | 4,759,771 |
| 31 May 2018 | CNY | 9.4881 | 9.6054 | 8.6719 | 9.233 | 9.233 | -0.184 (-1.95%) | 7,096,897 |
| 30 May 2018 | CNY | 9.7584 | 9.784 | 9.4167 | 9.4167 | 9.4167 | -1.046 (-9.99%) | 11,602,238 |
| 29 May 2018 | CNY | 10.595 | 10.7073 | 10.4573 | 10.4624 | 10.4624 | -0.245 (-2.29%) | 5,690,629 |
| 28 May 2018 | CNY | 10.5695 | 10.9113 | 10.5695 | 10.7073 | 10.7073 | +0.153 (+1.45%) | 6,575,682 |
| 25 May 2018 | CNY | 10.9011 | 10.9011 | 10.4675 | 10.5542 | 10.5542 | -0.301 (-2.77%) | 8,017,774 |
| 24 May 2018 | CNY | 10.8858 | 11.0898 | 10.8501 | 10.8552 | 10.8552 | -0.025 (-0.23%) | 6,569,735 |
| 23 May 2018 | CNY | 11.4775 | 11.5693 | 10.8705 | 10.8807 | 10.8807 | -0.434 (-3.83%) | 13,007,048 |
| 22 May 2018 | CNY | 10.8399 | 11.7224 | 10.8399 | 11.3143 | 11.3143 | +0.592 (+5.52%) | 18,896,320 |
| 21 May 2018 | CNY | 10.5797 | 10.8552 | 10.5236 | 10.7226 | 10.7226 | +0.342 (+3.29%) | 9,408,451 |
| 18 May 2018 | CNY | 10.3604 | 10.4471 | 10.2788 | 10.3808 | 10.3808 | +0.005 (+0.05%) | 3,638,227 |
| 17 May 2018 | CNY | 10.3502 | 10.4573 | 10.2737 | 10.3757 | 10.3757 | +0.015 (+0.15%) | 4,184,877 |
| 16 May 2018 | CNY | 10.4981 | 10.5389 | 10.3145 | 10.3604 | 10.3604 | -0.138 (-1.31%) | 5,295,700 |
| 15 May 2018 | CNY | 10.5695 | 10.5848 | 10.3043 | 10.4981 | 10.4981 | -0.158 (-1.48%) | 8,562,748 |
| 14 May 2018 | CNY | 10.7634 | 11.0082 | 10.5899 | 10.6562 | 10.6562 | +0.087 (+0.82%) | 7,563,438 |
| 11 May 2018 | CNY | 10.9368 | 10.9419 | 10.544 | 10.5695 | 10.5695 | -0.342 (-3.13%) | 7,659,593 |
| 10 May 2018 | CNY | 10.6971 | 11.0694 | 10.6971 | 10.9113 | 10.9113 | +0.173 (+1.61%) | 9,528,399 |
| 9 May 2018 | CNY | 10.5593 | 10.7787 | 10.4573 | 10.7379 | 10.7379 | +0.077 (+0.72%) | 6,614,235 |
| 8 May 2018 | CNY | 10.5185 | 10.6664 | 10.5083 | 10.6613 | 10.6613 | +0.168 (+1.60%) | 5,737,241 |
| 7 May 2018 | CNY | 10.3298 | 10.5338 | 10.3094 | 10.493 | 10.493 | +0.204 (+1.98%) | 5,492,683 |
| 4 May 2018 | CNY | 10.4012 | 10.4573 | 10.2788 | 10.289 | 10.289 | -0.204 (-1.94%) | 5,621,188 |
| 3 May 2018 | CNY | 10.2737 | 10.5134 | 10.1104 | 10.493 | 10.493 | +0.219 (+2.13%) | 7,235,814 |
| 2 May 2018 | CNY | 10.8909 | 10.9572 | 10.2022 | 10.2737 | 10.2737 | -0.627 (-5.76%) | 10,079,974 |
| 27 Apr 2018 | CNY | 10.9674 | 11.0694 | 10.7175 | 10.9011 | 10.9011 | +0.082 (+0.75%) | 7,295,918 |
