| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | CNY | 10.7649 | 10.8407 | 10.373 | 10.5036 | 10.5036 | -0.287 (-2.66%) | 5,485,107 |
| 12 Jun 2018 | CNY | 10.3756 | 10.9165 | 10.2423 | 10.791 | 10.791 | +0.316 (+3.02%) | 7,211,882 |
| 11 Jun 2018 | CNY | 10.6343 | 10.7048 | 10.292 | 10.4749 | 10.4749 | -0.149 (-1.40%) | 4,977,116 |
| 8 Jun 2018 | CNY | 10.6003 | 10.9165 | 10.4775 | 10.6238 | 10.6238 | -0.008 (-0.07%) | 4,095,031 |
| 7 Jun 2018 | CNY | 10.629 | 10.9896 | 10.5062 | 10.6317 | 10.6317 | -0.06 (-0.56%) | 6,026,292 |
| 6 Jun 2018 | CNY | 10.2293 | 10.791 | 10.0594 | 10.6918 | 10.6918 | +0.455 (+4.44%) | 12,353,302 |
| 5 Jun 2018 | CNY | 10.0072 | 10.2397 | 9.772 | 10.2371 | 10.2371 | +0.23 (+2.30%) | 8,470,806 |
| 4 Jun 2018 | CNY | 10.0908 | 10.211 | 9.7407 | 10.0072 | 10.0072 | -0.091 (-0.91%) | 6,896,670 |
| 1 Jun 2018 | CNY | 10.3024 | 10.3364 | 9.7146 | 10.0986 | 10.0986 | -0.272 (-2.62%) | 7,381,651 |
| 31 May 2018 | CNY | 10.2711 | 10.3861 | 9.7015 | 10.3704 | 10.3704 | +0.225 (+2.21%) | 10,272,178 |
| 30 May 2018 | CNY | 10.2842 | 10.6473 | 9.9967 | 10.1457 | 10.1457 | -0.397 (-3.77%) | 8,420,952 |
| 29 May 2018 | CNY | 10.8433 | 11.1438 | 10.4514 | 10.5428 | 10.5428 | -0.366 (-3.35%) | 8,447,896 |
| 28 May 2018 | CNY | 10.7127 | 10.9713 | 10.4514 | 10.9086 | 10.9086 | +0.149 (+1.38%) | 8,047,615 |
| 25 May 2018 | CNY | 11.0262 | 11.0915 | 10.4906 | 10.7597 | 10.7597 | -0.295 (-2.67%) | 9,601,223 |
| 25 May 2018 |
|
|||||||
| 24 May 2018 | CNY | 10.7127 | 11.2222 | 10.598 | 11.0552 | 11.0552 | +0.344 (+3.21%) | 8,628,066 |
| 23 May 2018 | CNY | 10.7272 | 10.8201 | 10.582 | 10.7112 | 10.7112 | -0.013 (-0.12%) | 6,130,606 |
| 22 May 2018 | CNY | 10.1872 | 10.7664 | 10.1872 | 10.7243 | 10.7243 | +0.476 (+4.65%) | 8,227,523 |
| 21 May 2018 | CNY | 10.0435 | 10.3556 | 10.0246 | 10.2482 | 10.2482 | +0.305 (+3.07%) | 3,820,281 |
| 18 May 2018 | CNY | 10.1422 | 10.1422 | 9.8998 | 9.9433 | 9.9433 | -0.225 (-2.21%) | 4,579,867 |
| 17 May 2018 | CNY | 10.2365 | 10.3759 | 10.074 | 10.1683 | 10.1683 | -0.02 (-0.20%) | 4,105,625 |
| 16 May 2018 | CNY | 10.0159 | 10.4673 | 9.9883 | 10.1886 | 10.1886 | +0.045 (+0.44%) | 8,608,921 |
| 15 May 2018 | CNY | 9.5819 | 10.2191 | 9.5659 | 10.1436 | 10.1436 | +0.578 (+6.04%) | 8,522,609 |
| 14 May 2018 | CNY | 9.7532 | 9.8417 | 9.4469 | 9.5659 | 9.5659 | -0.299 (-3.03%) | 8,574,593 |
| 11 May 2018 | CNY | 10.3614 | 10.3614 | 9.727 | 9.8649 | 9.8649 | -0.433 (-4.20%) | 11,412,634 |
| 10 May 2018 | CNY | 10.2119 | 10.3062 | 10.0159 | 10.2975 | 10.2975 | +0.122 (+1.20%) | 5,976,126 |
| 9 May 2018 | CNY | 10.2757 | 10.3498 | 10.0493 | 10.1756 | 10.1756 | -0.116 (-1.13%) | 4,420,544 |
| 8 May 2018 | CNY | 10.4514 | 10.4514 | 10.1407 | 10.2917 | 10.2917 | -0.16 (-1.53%) | 5,929,956 |
| 7 May 2018 | CNY | 9.8896 | 10.4833 | 9.7575 | 10.4514 | 10.4514 | +0.65 (+6.63%) | 11,824,971 |
| 4 May 2018 | CNY | 9.7546 | 9.9186 | 9.7111 | 9.8011 | 9.8011 | -0.071 (-0.72%) | 6,339,048 |
| 3 May 2018 | CNY | 10.0159 | 10.0159 | 9.6283 | 9.8722 | 9.8722 | -0.183 (-1.82%) | 7,009,139 |
