| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2018 | CNY | 12.1825 | 12.3889 | 12.0794 | 12.3135 | 12.3135 | -0.064 (-0.51%) | 2,750,076 |
| 17 May 2018 | CNY | 12.0635 | 12.4206 | 11.9048 | 12.377 | 12.377 | +0.222 (+1.83%) | 2,842,308 |
| 16 May 2018 | CNY | 12.3373 | 12.4365 | 12.0437 | 12.1548 | 12.1548 | -0.321 (-2.58%) | 3,491,964 |
| 15 May 2018 | CNY | 12.0635 | 12.8929 | 11.9841 | 12.4762 | 12.4762 | +0.536 (+4.49%) | 5,226,984 |
| 14 May 2018 | CNY | 11.9167 | 12.1746 | 11.8492 | 11.9405 | 11.9405 | -0.044 (-0.36%) | 2,344,860 |
| 11 May 2018 | CNY | 12.3452 | 12.5357 | 11.9246 | 11.9841 | 11.9841 | -0.425 (-3.42%) | 3,018,456 |
| 10 May 2018 | CNY | 12.381 | 12.5119 | 12.2302 | 12.4087 | 12.4087 | +0.036 (+0.29%) | 3,070,368 |
| 9 May 2018 | CNY | 12.2421 | 12.5278 | 12.2421 | 12.373 | 12.373 | -0.068 (-0.54%) | 3,273,873 |
| 8 May 2018 | CNY | 12.3373 | 12.6151 | 12.3056 | 12.4405 | 12.4405 | -0.198 (-1.57%) | 5,914,944 |
| 7 May 2018 | CNY | 12.9286 | 13.4921 | 12.6111 | 12.6389 | 12.6389 | -0.21 (-1.64%) | 10,443,525 |
| 4 May 2018 | CNY | 11.9048 | 12.8492 | 11.8254 | 12.8492 | 12.8492 | +1.167 (+9.99%) | 3,612,168 |
| 25 Apr 2018 | CNY | 11.623 | 11.8056 | 11.5079 | 11.6825 | 11.6825 | 0.0 (0.0%) | 1,854,636 |
| 24 Apr 2018 | CNY | 11.1905 | 11.7024 | 11.1111 | 11.6825 | 11.6825 | +0.278 (+2.43%) | 2,299,248 |
| 23 Apr 2018 | CNY | 11.123 | 11.4206 | 10.9365 | 11.4048 | 11.4048 | +0.282 (+2.53%) | 1,632,456 |
| 20 Apr 2018 | CNY | 11.3492 | 11.627 | 10.9841 | 11.123 | 11.123 | -0.425 (-3.68%) | 2,218,860 |
| 19 Apr 2018 | CNY | 11.6746 | 11.9206 | 11.4286 | 11.5476 | 11.5476 | -0.278 (-2.35%) | 1,941,408 |
| 18 Apr 2018 | CNY | 11.5873 | 11.9643 | 11.1151 | 11.8254 | 11.8254 | +0.202 (+1.74%) | 3,419,136 |
| 17 Apr 2018 | CNY | 12.2262 | 12.4603 | 11.5873 | 11.623 | 11.623 | -0.603 (-4.93%) | 2,900,772 |
| 16 Apr 2018 | CNY | 12.5397 | 12.6151 | 11.9444 | 12.2262 | 12.2262 | -0.436 (-3.45%) | 3,643,970 |
| 13 Apr 2018 | CNY | 12.4087 | 12.8929 | 12.3214 | 12.6627 | 12.6627 | +0.254 (+2.05%) | 6,402,816 |
| 12 Apr 2018 | CNY | 12.3214 | 12.6032 | 12.2222 | 12.4087 | 12.4087 | +0.107 (+0.87%) | 4,981,032 |
| 11 Apr 2018 | CNY | 12.0238 | 12.4167 | 11.9722 | 12.3016 | 12.3016 | +0.234 (+1.94%) | 4,084,164 |
| 10 Apr 2018 | CNY | 11.9881 | 12.4325 | 11.8254 | 12.0675 | 12.0675 | -0.036 (-0.29%) | 4,436,712 |
| 9 Apr 2018 | CNY | 11.9048 | 12.2222 | 11.6071 | 12.1032 | 12.1032 | +0.131 (+1.09%) | 3,019,968 |
| 4 Apr 2018 | CNY | 12.2976 | 12.4564 | 11.9246 | 11.9722 | 11.9722 | -0.266 (-2.17%) | 3,984,876 |
| 3 Apr 2018 | CNY | 12.4405 | 12.4603 | 12.1667 | 12.2381 | 12.2381 | -0.849 (-6.49%) | 6,322,226 |
| 2 Apr 2018 | CNY | 12.3413 | 13.3254 | 11.9048 | 13.0873 | 13.0873 | +0.972 (+8.02%) | 10,492,272 |
| 30 Mar 2018 | CNY | 11.6111 | 12.3016 | 11.4365 | 12.1151 | 12.1151 | +0.611 (+5.31%) | 6,532,888 |
| 29 Mar 2018 | CNY | 11.373 | 11.6905 | 11.1905 | 11.504 | 11.504 | +0.258 (+2.29%) | 3,963,960 |
| 28 Mar 2018 | CNY | 10.8691 | 11.8968 | 10.8532 | 11.246 | 11.246 | +0.135 (+1.21%) | 4,775,034 |
