| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | CNY | 11.8397 | 11.8397 | 11.4487 | 11.5128 | 11.5128 | -0.263 (-2.23%) | 1,505,790 |
| 24 May 2018 | CNY | 11.7308 | 11.8526 | 11.6154 | 11.7756 | 11.7756 | +0.083 (+0.71%) | 1,406,964 |
| 23 May 2018 | CNY | 11.891 | 11.891 | 11.641 | 11.6923 | 11.6923 | -0.115 (-0.98%) | 1,653,756 |
| 22 May 2018 | CNY | 11.8782 | 11.8974 | 11.6218 | 11.8077 | 11.8077 | +0.122 (+1.04%) | 2,206,387 |
| 21 May 2018 | CNY | 11.5385 | 11.8077 | 11.4872 | 11.6859 | 11.6859 | +0.16 (+1.39%) | 2,016,900 |
| 18 May 2018 | CNY | 11.9615 | 12.0192 | 11.2564 | 11.5256 | 11.5256 | -0.436 (-3.64%) | 3,083,730 |
| 17 May 2018 | CNY | 12.0449 | 12.2244 | 11.9551 | 11.9615 | 11.9615 | -0.224 (-1.84%) | 1,431,690 |
| 16 May 2018 | CNY | 12.1795 | 12.2564 | 11.968 | 12.1859 | 12.1859 | -0.026 (-0.21%) | 1,928,706 |
| 15 May 2018 | CNY | 11.9615 | 12.359 | 11.9615 | 12.2115 | 12.2115 | +0.25 (+2.09%) | 1,656,021 |
| 14 May 2018 | CNY | 11.9808 | 12.2372 | 11.8654 | 11.9615 | 11.9615 | -0.038 (-0.32%) | 1,802,112 |
| 11 May 2018 | CNY | 12.5641 | 12.5769 | 11.9872 | 12 | 12 | -0.647 (-5.12%) | 3,519,438 |
| 10 May 2018 | CNY | 12.4551 | 12.8077 | 12.218 | 12.6474 | 12.6474 | +0.013 (+0.10%) | 5,470,517 |
| 9 May 2018 | CNY | 12.25 | 13.4423 | 12.218 | 12.6346 | 12.6346 | +0.417 (+3.41%) | 7,608,630 |
| 8 May 2018 | CNY | 12.3462 | 12.391 | 11.968 | 12.218 | 12.218 | +0.032 (+0.26%) | 3,029,364 |
| 7 May 2018 | CNY | 11.859 | 12.3718 | 11.5705 | 12.1859 | 12.1859 | +0.365 (+3.09%) | 4,277,208 |
| 4 May 2018 | CNY | 11.7821 | 12.1026 | 11.7115 | 11.8205 | 11.8205 | -0.026 (-0.22%) | 2,813,439 |
| 3 May 2018 | CNY | 11.859 | 12.1731 | 11.3141 | 11.8462 | 11.8462 | -0.167 (-1.39%) | 4,553,094 |
| 2 May 2018 | CNY | 12.2821 | 12.2821 | 11.7821 | 12.0128 | 12.0128 | -0.186 (-1.52%) | 3,410,941 |
| 27 Apr 2018 | CNY | 12.2756 | 12.5962 | 11.9295 | 12.1987 | 12.1987 | -0.109 (-0.89%) | 5,146,908 |
| 26 Apr 2018 | CNY | 12.0256 | 12.6859 | 11.9872 | 12.3077 | 12.3077 | +0.135 (+1.11%) | 5,580,244 |
| 25 Apr 2018 | CNY | 12.1923 | 12.6026 | 12.1218 | 12.1731 | 12.1731 | -0.237 (-1.91%) | 5,631,158 |
| 24 Apr 2018 | CNY | 11.6282 | 12.7564 | 11.6282 | 12.4103 | 12.4103 | +0.641 (+5.45%) | 6,612,407 |
| 23 Apr 2018 | CNY | 12.359 | 12.359 | 11.3269 | 11.7692 | 11.7692 | -0.487 (-3.98%) | 5,753,783 |
| 20 Apr 2018 | CNY | 11.9103 | 12.9359 | 11.8269 | 12.2564 | 12.2564 | +0.205 (+1.70%) | 7,528,620 |
| 19 Apr 2018 | CNY | 12.6603 | 12.6795 | 11.9231 | 12.0513 | 12.0513 | -0.359 (-2.89%) | 6,964,986 |
| 18 Apr 2018 | CNY | 11.391 | 12.4103 | 11.0449 | 12.4103 | 12.4103 | +1.128 (+10.00%) | 6,901,817 |
| 17 Apr 2018 | CNY | 11.8205 | 12.1667 | 11.1859 | 11.2821 | 11.2821 | -0.506 (-4.30%) | 3,138,174 |
| 16 Apr 2018 | CNY | 11.8077 | 12.1987 | 11.5641 | 11.7885 | 11.7885 | -0.109 (-0.92%) | 2,610,192 |
| 13 Apr 2018 | CNY | 11.8654 | 12.3462 | 11.7308 | 11.8974 | 11.8974 | -0.173 (-1.43%) | 4,540,049 |
| 12 Apr 2018 | CNY | 11.4103 | 12.6795 | 11.4103 | 12.0705 | 12.0705 | +0.506 (+4.38%) | 6,369,197 |
