| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | CNY | 10.8342 | 10.9786 | 10.0758 | 10.102 | 10.102 | -0.86 (-7.85%) | 5,883,311 |
| 29 May 2018 | CNY | 10.8998 | 11.1198 | 10.8998 | 10.9622 | 10.9622 | -0.003 (-0.03%) | 3,278,937 |
| 28 May 2018 | CNY | 10.8998 | 11.0935 | 10.8933 | 10.9655 | 10.9655 | -0.02 (-0.18%) | 3,640,183 |
| 25 May 2018 | CNY | 10.8998 | 11.1592 | 10.8768 | 10.9852 | 10.9852 | -0.653 (-5.61%) | 8,922,885 |
| 24 May 2018 | CNY | 11.6878 | 11.8027 | 11.54 | 11.6385 | 11.6385 | -0.115 (-0.98%) | 5,196,650 |
| 23 May 2018 | CNY | 11.4153 | 12.0949 | 11.3233 | 11.7534 | 11.7534 | +0.276 (+2.40%) | 10,928,202 |
| 22 May 2018 | CNY | 11.2183 | 11.4908 | 10.9622 | 11.4776 | 11.4776 | +0.089 (+0.78%) | 8,423,575 |
| 21 May 2018 | CNY | 11.2413 | 11.5696 | 11.0738 | 11.389 | 11.389 | +0.069 (+0.61%) | 6,244,366 |
| 18 May 2018 | CNY | 11.4744 | 11.6549 | 11.1231 | 11.3201 | 11.3201 | -0.118 (-1.03%) | 4,777,099 |
| 17 May 2018 | CNY | 11.215 | 11.6549 | 10.9983 | 11.4382 | 11.4382 | +0.223 (+1.99%) | 5,883,835 |
| 16 May 2018 | CNY | 11.1625 | 11.6549 | 11.0705 | 11.215 | 11.215 | +0.016 (+0.15%) | 6,759,514 |
| 15 May 2018 | CNY | 11.0738 | 11.3102 | 10.9523 | 11.1986 | 11.1986 | +0.138 (+1.25%) | 5,424,939 |
| 14 May 2018 | CNY | 11.4087 | 11.5531 | 11.0246 | 11.0607 | 11.0607 | -0.522 (-4.51%) | 6,794,847 |
| 11 May 2018 | CNY | 12.0817 | 12.1474 | 11.5827 | 11.5827 | 11.5827 | -0.565 (-4.65%) | 8,308,360 |
| 10 May 2018 | CNY | 12.3903 | 12.3903 | 11.9832 | 12.1474 | 12.1474 | -0.082 (-0.67%) | 7,079,906 |
| 9 May 2018 | CNY | 12.213 | 12.6004 | 12.0226 | 12.2295 | 12.2295 | -0.112 (-0.90%) | 10,129,189 |
| 8 May 2018 | CNY | 12.8992 | 12.8992 | 12.1014 | 12.3411 | 12.3411 | -0.578 (-4.47%) | 14,254,711 |
| 7 May 2018 | CNY | 12.4757 | 12.9189 | 12.3969 | 12.9189 | 12.9189 | +0.286 (+2.26%) | 12,014,427 |
| 4 May 2018 | CNY | 12.7383 | 13.001 | 12.5676 | 12.6333 | 12.6333 | -0.273 (-2.11%) | 9,655,027 |
| 3 May 2018 | CNY | 12.2623 | 12.9616 | 11.6221 | 12.9058 | 12.9058 | +0.594 (+4.83%) | 13,490,449 |
| 2 May 2018 | CNY | 12.4757 | 12.7416 | 11.9865 | 12.3115 | 12.3115 | -0.427 (-3.35%) | 12,755,297 |
| 27 Apr 2018 | CNY | 12.4199 | 13.3063 | 12.1441 | 12.7383 | 12.7383 | +0.568 (+4.67%) | 20,843,568 |
| 26 Apr 2018 | CNY | 12.0095 | 12.6825 | 11.9865 | 12.1704 | 12.1704 | +0.095 (+0.79%) | 13,646,184 |
| 25 Apr 2018 | CNY | 12.1146 | 12.5742 | 11.9799 | 12.0752 | 12.0752 | -0.266 (-2.15%) | 11,353,943 |
| 24 Apr 2018 | CNY | 11.6221 | 12.6661 | 11.1657 | 12.3411 | 12.3411 | +0.65 (+5.56%) | 16,669,799 |
| 23 Apr 2018 | CNY | 12.0456 | 12.5709 | 11.435 | 11.691 | 11.691 | -0.161 (-1.36%) | 19,772,298 |
| 20 Apr 2018 | CNY | 11.7501 | 12.4757 | 11.4973 | 11.8519 | 11.8519 | -0.23 (-1.90%) | 20,100,506 |
| 19 Apr 2018 | CNY | 11.8191 | 12.6858 | 11.7075 | 12.0817 | 12.0817 | +0.548 (+4.75%) | 32,183,927 |
| 18 Apr 2018 | CNY | 10.8736 | 11.5335 | 10.4665 | 11.5335 | 11.5335 | +0.923 (+8.69%) | 13,636,196 |
| 17 Apr 2018 | CNY | 11.1592 | 11.4579 | 10.5091 | 10.6109 | 10.6109 | -0.279 (-2.56%) | 8,309,365 |
