| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 10.4143 | 10.6571 | 10.3714 | 10.5 | 10.5 | +0.143 (+1.38%) | 2,650,727 |
| 30 May 2018 | CNY | 10.8429 | 10.8429 | 10.3071 | 10.3571 | 10.3571 | -0.879 (-7.82%) | 3,913,459 |
| 29 May 2018 | CNY | 11.5143 | 11.7143 | 11.1571 | 11.2357 | 11.2357 | -0.414 (-3.56%) | 3,641,489 |
| 28 May 2018 | CNY | 11.3214 | 12.3571 | 11.2929 | 11.65 | 11.65 | +0.164 (+1.43%) | 5,173,599 |
| 25 May 2018 | CNY | 11.5786 | 11.7 | 11.2643 | 11.4857 | 11.4857 | -0.064 (-0.56%) | 3,678,379 |
| 24 May 2018 | CNY | 11.0929 | 11.5786 | 11.0929 | 11.55 | 11.55 | +0.386 (+3.45%) | 3,895,922 |
| 23 May 2018 | CNY | 11.6071 | 11.6786 | 11.1286 | 11.1643 | 11.1643 | -0.464 (-3.99%) | 4,602,640 |
| 22 May 2018 | CNY | 11.8571 | 11.8571 | 11.5357 | 11.6286 | 11.6286 | -0.186 (-1.57%) | 4,932,123 |
| 21 May 2018 | CNY | 11.2143 | 11.8929 | 11.1786 | 11.8143 | 11.8143 | +0.457 (+4.03%) | 7,569,458 |
| 18 May 2018 | CNY | 11.1 | 11.6786 | 11.0714 | 11.3571 | 11.3571 | +0.214 (+1.92%) | 6,577,498 |
| 17 May 2018 | CNY | 10.8786 | 11.2929 | 10.6143 | 11.1429 | 11.1429 | +0.2 (+1.83%) | 6,469,671 |
| 16 May 2018 | CNY | 10.9071 | 11.2643 | 10.8643 | 10.9429 | 10.9429 | -0.05 (-0.45%) | 5,046,179 |
| 15 May 2018 | CNY | 10.8786 | 11.1357 | 10.8 | 10.9929 | 10.9929 | +0.064 (+0.59%) | 4,594,837 |
| 14 May 2018 | CNY | 11.1429 | 11.4214 | 10.9286 | 10.9286 | 10.9286 | -1.214 (-10.00%) | 9,800,530 |
| 11 May 2018 | CNY | 13.1357 | 13.1357 | 11.9857 | 12.1429 | 12.1429 | +0.2 (+1.67%) | 17,678,088 |
| 10 May 2018 | CNY | 10.8571 | 11.9429 | 10.8571 | 11.9429 | 11.9429 | +1.086 (+10.00%) | 3,613,394 |
| 9 May 2018 | CNY | 11.3214 | 11.3214 | 10.7286 | 10.8571 | 10.8571 | +0.143 (+1.33%) | 3,838,296 |
| 8 May 2018 | CNY | 10.2786 | 10.9714 | 10.2 | 10.7143 | 10.7143 | +0.457 (+4.46%) | 3,887,853 |
| 7 May 2018 | CNY | 9.8929 | 10.35 | 9.8929 | 10.2571 | 10.2571 | +0.314 (+3.16%) | 1,304,109 |
| 4 May 2018 | CNY | 9.8643 | 10.1357 | 9.7786 | 9.9429 | 9.9429 | +0.079 (+0.80%) | 1,404,270 |
| 3 May 2018 | CNY | 9.6429 | 9.8786 | 9.4214 | 9.8643 | 9.8643 | +0.164 (+1.69%) | 1,001,910 |
| 2 May 2018 | CNY | 9.9929 | 9.9929 | 9.65 | 9.7 | 9.7 | -0.221 (-2.23%) | 899,539 |
| 27 Apr 2018 | CNY | 10.0071 | 10.0857 | 9.8786 | 9.9214 | 9.9214 | -0.014 (-0.14%) | 792,229 |
| 26 Apr 2018 | CNY | 10.3571 | 10.3571 | 9.9143 | 9.9357 | 9.9357 | -0.471 (-4.53%) | 1,449,630 |
| 25 Apr 2018 | CNY | 10.15 | 10.5 | 10.15 | 10.4071 | 10.4071 | +0.221 (+2.17%) | 1,622,933 |
| 24 Apr 2018 | CNY | 9.9286 | 10.2214 | 9.8286 | 10.1857 | 10.1857 | +0.386 (+3.94%) | 1,286,219 |
| 23 Apr 2018 | CNY | 9.7857 | 9.9214 | 9.7071 | 9.8 | 9.8 | +0.021 (+0.22%) | 897,204 |
| 20 Apr 2018 | CNY | 10.1857 | 10.2643 | 9.7786 | 9.7786 | 9.7786 | -0.428 (-4.20%) | 1,340,654 |
| 19 Apr 2018 | CNY | 10.3071 | 10.3286 | 10.1429 | 10.2071 | 10.2071 | -0.1 (-0.97%) | 1,589,327 |
| 18 Apr 2018 | CNY | 10.2643 | 10.3214 | 9.9071 | 10.3071 | 10.3071 | +0.193 (+1.91%) | 1,968,005 |
