| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 10.0622 | 10.16 | 9.3778 | 9.9111 | 9.9111 | -0.347 (-3.38%) | 15,555,982 |
| 11 Jun 2018 | CNY | 9.9556 | 10.48 | 9.7911 | 10.2578 | 10.2578 | +0.12 (+1.18%) | 24,278,510 |
| 8 Jun 2018 | CNY | 9.0356 | 10.1378 | 9.0356 | 10.1378 | 10.1378 | +0.92 (+9.98%) | 23,079,415 |
| 7 Jun 2018 | CNY | 9.5289 | 9.6311 | 9.1911 | 9.2178 | 9.2178 | -0.427 (-4.42%) | 9,790,339 |
| 6 Jun 2018 | CNY | 9.4222 | 9.8222 | 9.32 | 9.6444 | 9.6444 | +0.155 (+1.64%) | 11,929,727 |
| 5 Jun 2018 | CNY | 9.2222 | 9.9511 | 9.0222 | 9.4889 | 9.4889 | +0.376 (+4.13%) | 11,750,870 |
| 5 Jun 2018 |
|
|||||||
| 4 Jun 2018 | CNY | 8.9287 | 9.2733 | 8.9287 | 9.1129 | 9.1129 | +0.083 (+0.92%) | 4,489,173 |
| 1 Jun 2018 | CNY | 9.2079 | 9.404 | 8.8545 | 9.0297 | 9.0297 | -0.273 (-2.94%) | 6,102,090 |
| 31 May 2018 | CNY | 9.1188 | 9.3951 | 8.9763 | 9.303 | 9.303 | +0.359 (+4.02%) | 7,594,245 |
| 30 May 2018 | CNY | 9.401 | 9.7367 | 8.8693 | 8.9436 | 8.9436 | -0.912 (-9.25%) | 10,229,685 |
| 29 May 2018 | CNY | 9.6772 | 10.2416 | 9.6772 | 9.8555 | 9.8555 | +0.113 (+1.16%) | 9,450,952 |
| 28 May 2018 | CNY | 10.307 | 10.307 | 9.7426 | 9.7426 | 9.7426 | -0.603 (-5.83%) | 10,366,566 |
| 25 May 2018 | CNY | 10.9604 | 10.9604 | 10.1941 | 10.3456 | 10.3456 | -0.704 (-6.37%) | 17,648,079 |
| 24 May 2018 | CNY | 10.8951 | 11.1505 | 10.8713 | 11.0495 | 11.0495 | +0.101 (+0.92%) | 12,532,912 |
| 23 May 2018 | CNY | 10.9872 | 11.2723 | 10.8327 | 10.9485 | 10.9485 | -0.175 (-1.58%) | 18,457,953 |
| 22 May 2018 | CNY | 10.705 | 11.1951 | 10.6099 | 11.1238 | 11.1238 | +0.333 (+3.08%) | 18,438,464 |
| 21 May 2018 | CNY | 10.4495 | 10.904 | 10.4258 | 10.7911 | 10.7911 | +0.321 (+3.06%) | 12,776,143 |
| 18 May 2018 | CNY | 10.5416 | 10.5891 | 10.2683 | 10.4703 | 10.4703 | +0.056 (+0.54%) | 9,580,171 |
| 17 May 2018 | CNY | 10.5743 | 10.8238 | 10.2772 | 10.4139 | 10.4139 | -0.232 (-2.18%) | 12,453,954 |
| 16 May 2018 | CNY | 10.901 | 11.1624 | 10.5802 | 10.6456 | 10.6456 | -0.404 (-3.66%) | 14,948,987 |
| 15 May 2018 | CNY | 10.8416 | 11.1386 | 10.8208 | 11.0495 | 11.0495 | +0.258 (+2.39%) | 16,238,418 |
| 14 May 2018 | CNY | 10.7287 | 10.9456 | 10.5386 | 10.7911 | 10.7911 | +0.095 (+0.89%) | 13,202,767 |
| 11 May 2018 | CNY | 11.3169 | 11.3169 | 10.6961 | 10.6961 | 10.6961 | -0.665 (-5.86%) | 15,151,767 |
| 10 May 2018 | CNY | 11.3466 | 11.5159 | 10.8951 | 11.3614 | 11.3614 | -0.306 (-2.62%) | 26,387,465 |
| 9 May 2018 | CNY | 11.1386 | 12.2317 | 11.1089 | 11.6673 | 11.6673 | +0.538 (+4.83%) | 36,900,303 |
| 8 May 2018 | CNY | 10.8416 | 11.1297 | 10.7079 | 11.1297 | 11.1297 | +0.113 (+1.02%) | 22,184,289 |
| 7 May 2018 | CNY | 10.9782 | 11.1772 | 10.5089 | 11.0169 | 11.0169 | +0.027 (+0.24%) | 26,235,776 |
| 4 May 2018 | CNY | 10.6931 | 11.2545 | 10.4555 | 10.9901 | 10.9901 | +0.08 (+0.74%) | 35,009,320 |
| 3 May 2018 | CNY | 10.099 | 10.9099 | 9.9832 | 10.9099 | 10.9099 | +0.992 (+10.00%) | 29,330,078 |
| 2 May 2018 | CNY | 9.8852 | 10.2535 | 9.7367 | 9.9178 | 9.9178 | -0.27 (-2.65%) | 16,156,988 |
