| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 10.2885 | 10.3989 | 10.0143 | 10.3276 | 10.3276 | +0.053 (+0.52%) | 1,481,613 |
| 11 Jun 2018 | CNY | 10.3383 | 10.4487 | 10.114 | 10.2742 | 10.2742 | -0.089 (-0.86%) | 1,433,655 |
| 8 Jun 2018 | CNY | 10.2208 | 10.4665 | 10.1674 | 10.3633 | 10.3633 | +0.178 (+1.75%) | 2,270,155 |
| 7 Jun 2018 | CNY | 10.3882 | 10.4701 | 10.0463 | 10.1852 | 10.1852 | -0.142 (-1.38%) | 1,477,148 |
| 6 Jun 2018 | CNY | 10.2529 | 10.4665 | 10.2208 | 10.3276 | 10.3276 | +0.075 (+0.73%) | 1,404,131 |
| 5 Jun 2018 | CNY | 9.9323 | 10.3205 | 9.9323 | 10.2529 | 10.2529 | +0.342 (+3.45%) | 1,579,949 |
| 4 Jun 2018 | CNY | 9.9715 | 10.0285 | 9.8006 | 9.911 | 9.911 | +0.011 (+0.11%) | 944,695 |
| 1 Jun 2018 | CNY | 10.0427 | 10.1531 | 9.6866 | 9.9003 | 9.9003 | -0.174 (-1.73%) | 1,620,460 |
| 31 May 2018 | CNY | 9.9751 | 10.203 | 9.9608 | 10.0748 | 10.0748 | +0.174 (+1.76%) | 1,868,490 |
| 30 May 2018 | CNY | 10.5413 | 10.6375 | 9.8006 | 9.9003 | 9.9003 | -0.912 (-8.43%) | 3,422,474 |
| 29 May 2018 | CNY | 10.7123 | 11.1182 | 10.7123 | 10.812 | 10.812 | +0.011 (+0.10%) | 2,802,243 |
| 28 May 2018 | CNY | 11.0043 | 11.1966 | 10.7479 | 10.8013 | 10.8013 | -0.117 (-1.08%) | 2,531,937 |
| 25 May 2018 | CNY | 11.2643 | 11.3355 | 10.8974 | 10.9188 | 10.9188 | -0.36 (-3.19%) | 2,282,567 |
| 24 May 2018 | CNY | 11.25 | 11.396 | 11.2001 | 11.2785 | 11.2785 | +0.046 (+0.41%) | 2,132,956 |
| 23 May 2018 | CNY | 11.364 | 11.5029 | 11.2215 | 11.2322 | 11.2322 | -0.285 (-2.47%) | 3,052,745 |
| 22 May 2018 | CNY | 11.1752 | 11.5313 | 11.1182 | 11.5171 | 11.5171 | +0.353 (+3.16%) | 4,082,551 |
| 21 May 2018 | CNY | 11.161 | 11.2821 | 11.015 | 11.1645 | 11.1645 | +0.139 (+1.26%) | 3,095,005 |
| 18 May 2018 | CNY | 10.869 | 11.0648 | 10.7621 | 11.0256 | 11.0256 | +0.178 (+1.64%) | 3,179,049 |
| 17 May 2018 | CNY | 10.755 | 10.8725 | 10.6944 | 10.8476 | 10.8476 | +0.146 (+1.36%) | 1,938,334 |
| 16 May 2018 | CNY | 10.7586 | 10.9081 | 10.6873 | 10.7016 | 10.7016 | -0.178 (-1.64%) | 1,353,821 |
| 15 May 2018 | CNY | 10.5449 | 10.8903 | 10.5449 | 10.8796 | 10.8796 | +0.196 (+1.83%) | 1,947,348 |
| 14 May 2018 | CNY | 10.4737 | 10.9259 | 10.4737 | 10.6838 | 10.6838 | +0.171 (+1.63%) | 2,732,324 |
| 11 May 2018 | CNY | 10.9687 | 11.0043 | 10.406 | 10.5128 | 10.5128 | -0.385 (-3.53%) | 2,418,238 |
| 10 May 2018 | CNY | 10.8868 | 11.0328 | 10.7764 | 10.8974 | 10.8974 | -0.021 (-0.20%) | 2,339,212 |
| 9 May 2018 | CNY | 10.7229 | 10.9865 | 10.7194 | 10.9188 | 10.9188 | +0.096 (+0.89%) | 2,279,551 |
| 8 May 2018 | CNY | 10.7016 | 10.8618 | 10.6838 | 10.8227 | 10.8227 | -0.039 (-0.36%) | 2,114,030 |
| 7 May 2018 | CNY | 10.5947 | 10.9331 | 10.463 | 10.8618 | 10.8618 | +0.352 (+3.35%) | 2,423,910 |
| 4 May 2018 | CNY | 10.6268 | 10.7301 | 10.4345 | 10.5093 | 10.5093 | -0.224 (-2.09%) | 1,967,116 |
| 3 May 2018 | CNY | 10.4345 | 10.7336 | 10.0463 | 10.7336 | 10.7336 | +0.328 (+3.15%) | 3,312,881 |
| 2 May 2018 | CNY | 11.0363 | 11.0399 | 10.3276 | 10.406 | 10.406 | -0.552 (-5.04%) | 3,419,922 |
