| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 12.379 | 12.7579 | 12.2737 | 12.5895 | 12.5895 | +0.442 (+3.64%) | 3,457,154 |
| 30 May 2018 | CNY | 12.5 | 12.8842 | 12.0842 | 12.1474 | 12.1474 | -0.742 (-5.76%) | 4,367,389 |
| 29 May 2018 | CNY | 13.1947 | 13.2421 | 12.8737 | 12.8895 | 12.8895 | -0.3 (-2.27%) | 3,607,887 |
| 28 May 2018 | CNY | 13.2421 | 13.5632 | 13.0421 | 13.1895 | 13.1895 | -0.1 (-0.75%) | 4,963,672 |
| 25 May 2018 | CNY | 12.7895 | 13.7895 | 12.6579 | 13.2895 | 13.2895 | +0.611 (+4.82%) | 6,840,530 |
| 24 May 2018 | CNY | 12.9684 | 13.1368 | 12.6579 | 12.679 | 12.679 | -0.374 (-2.86%) | 3,963,846 |
| 23 May 2018 | CNY | 13 | 13.2105 | 12.7632 | 13.0526 | 13.0526 | +0.063 (+0.49%) | 5,275,849 |
| 22 May 2018 | CNY | 12.5316 | 13.1474 | 12.5263 | 12.9895 | 12.9895 | +0.374 (+2.96%) | 5,817,697 |
| 21 May 2018 | CNY | 12.4526 | 12.7105 | 12.3684 | 12.6158 | 12.6158 | +0.153 (+1.22%) | 4,047,668 |
| 18 May 2018 | CNY | 12.5474 | 12.6 | 12.1211 | 12.4632 | 12.4632 | -0.089 (-0.71%) | 5,708,907 |
| 17 May 2018 | CNY | 11.8263 | 12.8053 | 11.8158 | 12.5526 | 12.5526 | +0.689 (+5.81%) | 8,055,321 |
| 16 May 2018 | CNY | 11.9579 | 12.0211 | 11.8421 | 11.8632 | 11.8632 | -0.095 (-0.79%) | 1,789,015 |
| 15 May 2018 | CNY | 11.8158 | 12.0316 | 11.6947 | 11.9579 | 11.9579 | +0.168 (+1.43%) | 2,437,950 |
| 14 May 2018 | CNY | 12.1053 | 12.1053 | 11.7368 | 11.7895 | 11.7895 | -0.168 (-1.41%) | 2,175,120 |
| 11 May 2018 | CNY | 11.9895 | 12.1842 | 11.8947 | 11.9579 | 11.9579 | +0.005 (+0.04%) | 2,760,352 |
| 10 May 2018 | CNY | 11.9684 | 12.079 | 11.8158 | 11.9526 | 11.9526 | -0.016 (-0.13%) | 2,687,052 |
| 9 May 2018 | CNY | 11.8263 | 12.0842 | 11.7053 | 11.9684 | 11.9684 | -0.016 (-0.13%) | 3,248,652 |
| 8 May 2018 | CNY | 12.1211 | 12.1842 | 11.9158 | 11.9842 | 11.9842 | -0.089 (-0.74%) | 2,694,840 |
| 7 May 2018 | CNY | 11.7368 | 12.0895 | 11.7368 | 12.0737 | 12.0737 | +0.342 (+2.92%) | 3,801,696 |
| 4 May 2018 | CNY | 11.5842 | 11.8842 | 11.5842 | 11.7316 | 11.7316 | +0.153 (+1.32%) | 3,052,644 |
| 3 May 2018 | CNY | 11.2737 | 11.579 | 11.2105 | 11.579 | 11.579 | +0.326 (+2.90%) | 2,113,940 |
| 2 May 2018 | CNY | 11.4474 | 11.5316 | 11.1526 | 11.2526 | 11.2526 | -0.405 (-3.48%) | 2,598,308 |
| 27 Apr 2018 | CNY | 11.579 | 11.8 | 11.4579 | 11.6579 | 11.6579 | +0.342 (+3.02%) | 3,898,845 |
| 26 Apr 2018 | CNY | 11.5 | 11.8105 | 11.3053 | 11.3158 | 11.3158 | -0.358 (-3.07%) | 2,238,068 |
| 25 Apr 2018 | CNY | 11.5105 | 11.8421 | 11.379 | 11.6737 | 11.6737 | +0.126 (+1.09%) | 3,410,047 |
| 24 Apr 2018 | CNY | 11.1211 | 11.5895 | 10.9211 | 11.5474 | 11.5474 | +0.342 (+3.05%) | 3,690,060 |
| 23 Apr 2018 | CNY | 11.3158 | 11.4737 | 10.9053 | 11.2053 | 11.2053 | -0.021 (-0.19%) | 1,880,036 |
| 20 Apr 2018 | CNY | 11.4211 | 11.6737 | 11.2105 | 11.2263 | 11.2263 | -0.21 (-1.84%) | 2,663,596 |
| 19 Apr 2018 | CNY | 11.4105 | 11.7158 | 11.3211 | 11.4368 | 11.4368 | +0.089 (+0.79%) | 4,275,784 |
| 18 Apr 2018 | CNY | 11.1105 | 11.4526 | 10.9211 | 11.3474 | 11.3474 | +0.305 (+2.76%) | 3,779,198 |
