| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 11.1407 | 11.6385 | 11.0756 | 11.5022 | 11.5022 | +0.353 (+3.16%) | 5,353,087 |
| 1 Jun 2018 | CNY | 11.4756 | 11.6444 | 10.6667 | 11.1496 | 11.1496 | -0.326 (-2.84%) | 6,719,996 |
| 31 May 2018 | CNY | 11.5289 | 11.6148 | 11.283 | 11.4756 | 11.4756 | +0.196 (+1.73%) | 5,764,162 |
| 30 May 2018 | CNY | 12.1452 | 12.237 | 11.28 | 11.28 | 11.28 | -1.253 (-10.00%) | 10,910,554 |
| 29 May 2018 | CNY | 13.6148 | 13.7482 | 12.4919 | 12.5333 | 12.5333 | -1.239 (-8.99%) | 10,825,734 |
| 28 May 2018 | CNY | 13.3363 | 13.7926 | 12.9807 | 13.7719 | 13.7719 | +0.341 (+2.54%) | 11,145,127 |
| 25 May 2018 | CNY | 13.6622 | 14.163 | 13.3007 | 13.4311 | 13.4311 | -0.243 (-1.78%) | 12,059,266 |
| 24 May 2018 | CNY | 13.2444 | 13.9111 | 13.2444 | 13.6741 | 13.6741 | +0.249 (+1.85%) | 10,251,883 |
| 23 May 2018 | CNY | 13.7452 | 13.7867 | 13.4252 | 13.4252 | 13.4252 | -0.486 (-3.49%) | 9,689,304 |
| 22 May 2018 | CNY | 13.8044 | 13.9259 | 13.4311 | 13.9111 | 13.9111 | +0.154 (+1.12%) | 14,588,100 |
| 21 May 2018 | CNY | 13.0667 | 13.763 | 13.0015 | 13.757 | 13.757 | +0.492 (+3.71%) | 14,596,905 |
| 18 May 2018 | CNY | 12.9126 | 13.6474 | 12.8296 | 13.2652 | 13.2652 | +0.317 (+2.45%) | 15,582,304 |
| 17 May 2018 | CNY | 12.3941 | 12.9778 | 12.3763 | 12.9482 | 12.9482 | +0.575 (+4.65%) | 8,793,552 |
| 16 May 2018 | CNY | 12.5274 | 12.723 | 12.3259 | 12.3733 | 12.3733 | -0.27 (-2.13%) | 5,553,225 |
| 15 May 2018 | CNY | 12.4207 | 12.6785 | 12.3556 | 12.643 | 12.643 | +0.222 (+1.79%) | 5,409,450 |
| 14 May 2018 | CNY | 12.4563 | 12.7052 | 12.2696 | 12.4207 | 12.4207 | -0.068 (-0.55%) | 4,978,040 |
| 11 May 2018 | CNY | 13.2533 | 13.28 | 12.4474 | 12.4889 | 12.4889 | -0.764 (-5.77%) | 9,462,740 |
| 10 May 2018 | CNY | 13.3185 | 13.4815 | 12.9807 | 13.2533 | 13.2533 | -0.136 (-1.02%) | 9,266,025 |
| 9 May 2018 | CNY | 13.0548 | 13.4815 | 13.0548 | 13.3896 | 13.3896 | +0.24 (+1.83%) | 13,018,158 |
| 8 May 2018 | CNY | 13.0637 | 13.2652 | 12.9511 | 13.1496 | 13.1496 | -0.148 (-1.11%) | 12,086,269 |
| 7 May 2018 | CNY | 12.483 | 13.5407 | 12.4682 | 13.2978 | 13.2978 | +0.445 (+3.46%) | 17,056,679 |
| 4 May 2018 | CNY | 13.4193 | 13.8519 | 12.7852 | 12.8533 | 12.8533 | -0.202 (-1.54%) | 24,315,268 |
| 3 May 2018 | CNY | 11.9941 | 13.0548 | 11.8163 | 13.0548 | 13.0548 | +1.188 (+10.01%) | 11,958,435 |
| 2 May 2018 | CNY | 12.4415 | 12.5482 | 11.5615 | 11.8667 | 11.8667 | -0.394 (-3.21%) | 7,595,059 |
| 27 Apr 2018 | CNY | 12.6193 | 12.7348 | 12.2163 | 12.2607 | 12.2607 | -0.036 (-0.29%) | 7,267,333 |
| 26 Apr 2018 | CNY | 12.9926 | 12.9926 | 12.1926 | 12.2963 | 12.2963 | -0.844 (-6.43%) | 10,301,974 |
| 25 Apr 2018 | CNY | 12.8089 | 13.3185 | 12.6963 | 13.1407 | 13.1407 | +0.154 (+1.19%) | 14,928,543 |
| 24 Apr 2018 | CNY | 12.4326 | 13.2474 | 12.2607 | 12.9867 | 12.9867 | +0.773 (+6.33%) | 16,209,672 |
| 23 Apr 2018 | CNY | 12.1126 | 12.4444 | 11.7926 | 12.2133 | 12.2133 | +0.157 (+1.30%) | 12,224,790 |
| 20 Apr 2018 | CNY | 12.4652 | 12.5748 | 12.0563 | 12.0563 | 12.0563 | -1.339 (-10.00%) | 21,828,247 |
