| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 10.3457 | 10.679 | 10.3012 | 10.358 | 10.358 | -0.037 (-0.36%) | 2,576,205 |
| 1 Jun 2018 | CNY | 9.7827 | 10.8642 | 9.7827 | 10.3951 | 10.3951 | +0.509 (+5.15%) | 6,001,695 |
| 31 May 2018 | CNY | 9.7926 | 9.9654 | 9.6864 | 9.8864 | 9.8864 | +0.254 (+2.64%) | 1,934,065 |
| 30 May 2018 | CNY | 10.4074 | 10.4074 | 9.6321 | 9.6321 | 9.6321 | -0.795 (-7.63%) | 3,247,042 |
| 29 May 2018 | CNY | 10.637 | 10.642 | 10.3901 | 10.4272 | 10.4272 | -0.138 (-1.31%) | 2,129,364 |
| 28 May 2018 | CNY | 10.7358 | 10.7358 | 10.4444 | 10.5654 | 10.5654 | -0.104 (-0.97%) | 3,250,193 |
| 25 May 2018 | CNY | 10.5556 | 10.7852 | 10.5556 | 10.6691 | 10.6691 | +0.086 (+0.82%) | 3,538,910 |
| 24 May 2018 | CNY | 10.5901 | 10.7235 | 10.4568 | 10.5827 | 10.5827 | +0.109 (+1.04%) | 3,609,173 |
| 23 May 2018 | CNY | 10.4247 | 10.6642 | 10.3506 | 10.4741 | 10.4741 | +0.042 (+0.40%) | 3,688,456 |
| 22 May 2018 | CNY | 10.3926 | 10.5235 | 10.3358 | 10.4321 | 10.4321 | 0.0 (0.0%) | 3,305,727 |
| 21 May 2018 | CNY | 10.1358 | 10.4642 | 10.079 | 10.4321 | 10.4321 | +0.319 (+3.15%) | 4,408,627 |
| 18 May 2018 | CNY | 9.9161 | 10.1704 | 9.9111 | 10.1136 | 10.1136 | +0.237 (+2.40%) | 2,594,652 |
| 17 May 2018 | CNY | 9.8519 | 9.9185 | 9.8494 | 9.8765 | 9.8765 | -0.003 (-0.03%) | 1,140,480 |
| 16 May 2018 | CNY | 9.9259 | 9.9877 | 9.8395 | 9.879 | 9.879 | -0.116 (-1.16%) | 1,894,776 |
| 15 May 2018 | CNY | 9.9457 | 10.0148 | 9.8099 | 9.9951 | 9.9951 | -0.03 (-0.30%) | 2,312,955 |
| 14 May 2018 | CNY | 9.9877 | 10.1235 | 9.9482 | 10.0247 | 10.0247 | +0.04 (+0.40%) | 1,580,310 |
| 11 May 2018 | CNY | 10.2124 | 10.2667 | 9.8864 | 9.9852 | 9.9852 | -0.262 (-2.55%) | 3,282,322 |
| 10 May 2018 | CNY | 10.0963 | 10.321 | 10.0494 | 10.2469 | 10.2469 | +0.247 (+2.47%) | 3,779,682 |
| 9 May 2018 | CNY | 10 | 10.0716 | 9.963 | 10 | 10 | 0.0 (0.0%) | 2,122,528 |
| 8 May 2018 | CNY | 10.1111 | 10.163 | 9.9654 | 10 | 10 | -0.111 (-1.10%) | 2,989,305 |
| 7 May 2018 | CNY | 10.1235 | 10.2938 | 10.0864 | 10.1111 | 10.1111 | +0.074 (+0.74%) | 3,048,151 |
| 4 May 2018 | CNY | 10.1309 | 10.1704 | 9.9753 | 10.037 | 10.037 | -0.153 (-1.50%) | 2,274,528 |
| 3 May 2018 | CNY | 9.7877 | 10.2099 | 9.7877 | 10.1901 | 10.1901 | +0.402 (+4.11%) | 4,389,268 |
| 2 May 2018 | CNY | 9.679 | 9.9383 | 9.679 | 9.7877 | 9.7877 | +0.133 (+1.38%) | 2,328,567 |
| 27 Apr 2018 | CNY | 9.4346 | 9.7506 | 9.4346 | 9.6543 | 9.6543 | +0.22 (+2.33%) | 2,734,155 |
| 26 Apr 2018 | CNY | 9.5111 | 9.5803 | 9.4346 | 9.4346 | 9.4346 | -0.091 (-0.96%) | 1,819,446 |
| 25 Apr 2018 | CNY | 9.479 | 9.6074 | 9.4346 | 9.5259 | 9.5259 | +0.022 (+0.23%) | 2,125,237 |
| 24 Apr 2018 | CNY | 9.2025 | 9.5259 | 9.163 | 9.5037 | 9.5037 | +0.299 (+3.25%) | 2,057,979 |
| 23 Apr 2018 | CNY | 9.1852 | 9.2765 | 9.1235 | 9.2049 | 9.2049 | +0.069 (+0.76%) | 2,270,182 |
| 20 Apr 2018 | CNY | 9.4617 | 9.5531 | 9.1062 | 9.1358 | 9.1358 | -0.324 (-3.42%) | 2,110,455 |
