| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2018 | CNY | 9.7794 | 10.4748 | 9.7692 | 10.3771 | 10.3771 | +0.547 (+5.56%) | 17,620,208 |
| 18 May 2018 | CNY | 10.1089 | 10.2022 | 9.5491 | 9.8304 | 9.8304 | -0.299 (-2.95%) | 11,786,202 |
| 17 May 2018 | CNY | 10.0171 | 10.2751 | 9.9194 | 10.1293 | 10.1293 | +0.118 (+1.18%) | 10,521,586 |
| 16 May 2018 | CNY | 9.9427 | 10.2707 | 9.8946 | 10.0112 | 10.0112 | +0.004 (+0.04%) | 10,334,670 |
| 15 May 2018 | CNY | 9.638 | 10.0127 | 9.6365 | 10.0068 | 10.0068 | +0.399 (+4.16%) | 10,634,422 |
| 14 May 2018 | CNY | 9.8115 | 9.9791 | 9.5243 | 9.6074 | 9.6074 | -0.335 (-3.37%) | 14,082,156 |
| 11 May 2018 | CNY | 10.0622 | 10.2766 | 9.8698 | 9.9427 | 9.9427 | -0.239 (-2.35%) | 12,593,570 |
| 10 May 2018 | CNY | 10.5448 | 10.555 | 9.9427 | 10.1818 | 10.1818 | -0.313 (-2.99%) | 15,815,016 |
| 9 May 2018 | CNY | 10.3509 | 10.8437 | 10.2795 | 10.4952 | 10.4952 | +0.086 (+0.83%) | 15,316,283 |
| 8 May 2018 | CNY | 10.5098 | 10.66 | 10.1905 | 10.4092 | 10.4092 | -0.251 (-2.35%) | 14,900,019 |
| 7 May 2018 | CNY | 10.504 | 10.6935 | 10.2591 | 10.66 | 10.66 | +0.134 (+1.27%) | 14,384,741 |
| 4 May 2018 | CNY | 10.0593 | 10.7314 | 10.0025 | 10.5258 | 10.5258 | +0.321 (+3.14%) | 25,366,779 |
| 3 May 2018 | CNY | 9.7721 | 10.4282 | 9.447 | 10.2051 | 10.2051 | +0.289 (+2.91%) | 23,789,633 |
| 2 May 2018 | CNY | 10.2051 | 10.4238 | 9.5739 | 9.9165 | 9.9165 | -0.128 (-1.28%) | 23,710,175 |
| 27 Apr 2018 | CNY | 10.9341 | 10.9938 | 9.8727 | 10.0448 | 10.0448 | -0.924 (-8.43%) | 32,608,911 |
| 26 Apr 2018 | CNY | 10.0506 | 10.969 | 10.0054 | 10.969 | 10.969 | +0.997 (+10.00%) | 37,469,121 |
| 25 Apr 2018 | CNY | 9.7648 | 10.3057 | 9.6453 | 9.9719 | 9.9719 | +0.598 (+6.38%) | 29,648,276 |
| 24 Apr 2018 | CNY | 9.0898 | 9.5199 | 9.033 | 9.3741 | 9.3741 | +0.379 (+4.21%) | 19,427,374 |
| 23 Apr 2018 | CNY | 9.9121 | 10.0754 | 8.8026 | 8.9951 | 8.9951 | -0.786 (-8.03%) | 26,518,848 |
| 20 Apr 2018 | CNY | 9.7911 | 10.227 | 9.6511 | 9.7809 | 9.7809 | -0.06 (-0.61%) | 22,083,613 |
| 19 Apr 2018 | CNY | 9.8144 | 10.6279 | 9.7707 | 9.8406 | 9.8406 | -0.249 (-2.47%) | 36,890,525 |
| 18 Apr 2018 | CNY | 9.3654 | 10.0899 | 9.1817 | 10.0899 | 10.0899 | +0.917 (+10.00%) | 39,993,689 |
| 17 Apr 2018 | CNY | 9.0242 | 9.7517 | 8.893 | 9.1729 | 9.1729 | +0.308 (+3.47%) | 25,816,284 |
| 16 Apr 2018 | CNY | 8.74 | 9.1248 | 8.74 | 8.8653 | 8.8653 | +0.001 (+0.02%) | 15,530,293 |
| 13 Apr 2018 | CNY | 9.0534 | 9.1263 | 8.7006 | 8.8639 | 8.8639 | -0.146 (-1.62%) | 17,882,830 |
| 12 Apr 2018 | CNY | 9.068 | 9.4762 | 8.7545 | 9.0097 | 9.0097 | +0.131 (+1.48%) | 18,086,695 |
| 11 Apr 2018 | CNY | 8.8201 | 9.3289 | 8.8201 | 8.8785 | 8.8785 | +0.222 (+2.56%) | 15,032,315 |
| 10 Apr 2018 | CNY | 9.1831 | 9.2531 | 8.5286 | 8.6569 | 8.6569 | -0.255 (-2.86%) | 13,143,495 |
| 9 Apr 2018 | CNY | 8.7429 | 9.0753 | 8.3463 | 8.912 | 8.912 | +0.166 (+1.90%) | 11,916,673 |
| 4 Apr 2018 | CNY | 8.9513 | 9.3596 | 8.7137 | 8.7458 | 8.7458 | -0.089 (-1.01%) | 12,752,212 |
