| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 13.063 | 13.0783 | 12.7157 | 12.9864 | 12.9864 | -0.087 (-0.66%) | 2,762,610 |
| 7 Jun 2018 | CNY | 13.3081 | 13.4 | 12.9813 | 13.0732 | 13.0732 | -0.337 (-2.51%) | 3,747,136 |
| 6 Jun 2018 | CNY | 13.6094 | 13.6758 | 13.1805 | 13.4103 | 13.4103 | +0.005 (+0.04%) | 4,938,848 |
| 5 Jun 2018 | CNY | 12.8026 | 13.4613 | 12.8026 | 13.4051 | 13.4051 | +0.449 (+3.47%) | 5,871,284 |
| 4 Jun 2018 | CNY | 12.7566 | 13.4154 | 12.5115 | 12.9558 | 12.9558 | +0.015 (+0.12%) | 4,785,840 |
| 1 Jun 2018 | CNY | 13.2979 | 14.1609 | 12.6749 | 12.9404 | 12.9404 | +0.061 (+0.48%) | 8,123,808 |
| 31 May 2018 | CNY | 12.0008 | 13.0068 | 11.9906 | 12.8792 | 12.8792 | +0.929 (+7.78%) | 4,708,681 |
| 30 May 2018 | CNY | 12.3174 | 12.4093 | 11.5923 | 11.9497 | 11.9497 | -0.797 (-6.25%) | 4,355,362 |
| 29 May 2018 | CNY | 12.6136 | 13.16 | 12.5625 | 12.7464 | 12.7464 | +0.005 (+0.04%) | 3,212,423 |
| 28 May 2018 | CNY | 12.8996 | 13.0528 | 12.2561 | 12.7413 | 12.7413 | -0.199 (-1.54%) | 3,771,038 |
| 25 May 2018 | CNY | 13.0732 | 13.2519 | 12.7055 | 12.9404 | 12.9404 | -0.133 (-1.02%) | 3,462,104 |
| 24 May 2018 | CNY | 12.4604 | 13.6605 | 12.4604 | 13.0732 | 13.0732 | +0.536 (+4.28%) | 5,284,925 |
| 23 May 2018 | CNY | 12.7362 | 13.1038 | 12.4604 | 12.537 | 12.537 | -0.245 (-1.92%) | 3,825,662 |
| 22 May 2018 | CNY | 12.537 | 12.8945 | 12.4553 | 12.7821 | 12.7821 | +0.266 (+2.12%) | 3,228,284 |
| 21 May 2018 | CNY | 12.6289 | 12.7515 | 12.4962 | 12.5166 | 12.5166 | +0.061 (+0.49%) | 2,632,188 |
| 18 May 2018 | CNY | 12.634 | 12.634 | 12.2715 | 12.4553 | 12.4553 | -0.174 (-1.37%) | 2,130,290 |
| 17 May 2018 | CNY | 12.3889 | 12.8179 | 12.3889 | 12.6289 | 12.6289 | +0.225 (+1.81%) | 3,247,837 |
| 16 May 2018 | CNY | 12.3429 | 12.7311 | 12.2868 | 12.4042 | 12.4042 | +0.046 (+0.37%) | 4,165,963 |
| 15 May 2018 | CNY | 11.9548 | 12.3583 | 11.9548 | 12.3583 | 12.3583 | +0.383 (+3.20%) | 2,115,839 |
| 14 May 2018 | CNY | 12.2408 | 12.251 | 11.8731 | 11.9753 | 11.9753 | -0.061 (-0.51%) | 1,243,067 |
| 11 May 2018 | CNY | 12.2868 | 12.3787 | 11.9497 | 12.0365 | 12.0365 | -0.24 (-1.96%) | 1,719,488 |
| 10 May 2018 | CNY | 12.3429 | 12.3838 | 12.1438 | 12.2766 | 12.2766 | -0.066 (-0.54%) | 1,720,203 |
| 9 May 2018 | CNY | 12.011 | 12.4655 | 12.011 | 12.3429 | 12.3429 | +0.214 (+1.77%) | 3,041,824 |
| 8 May 2018 | CNY | 12.0263 | 12.2459 | 11.9497 | 12.1285 | 12.1285 | +0.143 (+1.19%) | 1,877,320 |
| 7 May 2018 | CNY | 11.5565 | 12.0008 | 11.5054 | 11.9855 | 11.9855 | +0.424 (+3.67%) | 1,908,651 |
| 4 May 2018 | CNY | 11.6382 | 11.6893 | 11.4646 | 11.5616 | 11.5616 | -0.031 (-0.26%) | 1,179,817 |
| 3 May 2018 | CNY | 11.2348 | 11.6331 | 10.9846 | 11.5923 | 11.5923 | +0.357 (+3.18%) | 1,462,171 |
| 2 May 2018 | CNY | 11.4799 | 11.6791 | 11.0561 | 11.2348 | 11.2348 | -0.245 (-2.14%) | 1,391,881 |
| 27 Apr 2018 | CNY | 11.4952 | 11.6944 | 11.3369 | 11.4799 | 11.4799 | +0.051 (+0.45%) | 1,212,519 |
| 26 Apr 2018 | CNY | 11.9242 | 11.9242 | 11.4288 | 11.4288 | 11.4288 | -0.495 (-4.15%) | 1,598,285 |
