| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 12.8352 | 12.9011 | 12.3077 | 12.7747 | 12.7747 | -0.187 (-1.44%) | 22,817,059 |
| 11 Jun 2018 | CNY | 12.6648 | 13.1868 | 12.4341 | 12.9615 | 12.9615 | +0.225 (+1.77%) | 30,320,553 |
| 8 Jun 2018 | CNY | 12.6264 | 13.1154 | 12.3736 | 12.7363 | 12.7363 | 0.0 (0.0%) | 27,277,140 |
| 7 Jun 2018 | CNY | 12.6374 | 12.8901 | 12.3077 | 12.7363 | 12.7363 | +0.077 (+0.61%) | 21,832,649 |
| 6 Jun 2018 | CNY | 12.4451 | 13.011 | 12.4176 | 12.6593 | 12.6593 | +0.132 (+1.05%) | 26,557,778 |
| 5 Jun 2018 | CNY | 12.0879 | 12.5824 | 12.0659 | 12.5275 | 12.5275 | +0.374 (+3.07%) | 23,002,515 |
| 4 Jun 2018 | CNY | 11.6758 | 12.6374 | 11.6539 | 12.1539 | 12.1539 | +0.516 (+4.44%) | 21,114,012 |
| 1 Jun 2018 | CNY | 11.467 | 12.0055 | 11.2857 | 11.6374 | 11.6374 | +0.071 (+0.62%) | 15,645,224 |
| 31 May 2018 | CNY | 11.3681 | 11.6209 | 11.0385 | 11.5659 | 11.5659 | +0.165 (+1.45%) | 15,779,339 |
| 30 May 2018 | CNY | 12.1868 | 12.2802 | 11.4011 | 11.4011 | 11.4011 | -1.264 (-9.98%) | 26,094,470 |
| 29 May 2018 | CNY | 12.3462 | 13.5275 | 12.1154 | 12.6648 | 12.6648 | +0.368 (+2.99%) | 35,185,674 |
| 28 May 2018 | CNY | 12.8846 | 13.0495 | 12.2912 | 12.2967 | 12.2967 | -0.324 (-2.57%) | 21,796,787 |
| 25 May 2018 | CNY | 12.6264 | 13.1099 | 12.5769 | 12.6209 | 12.6209 | -0.06 (-0.48%) | 21,557,228 |
| 24 May 2018 | CNY | 12.3956 | 12.8132 | 12.3352 | 12.6813 | 12.6813 | +0.214 (+1.72%) | 23,417,596 |
| 23 May 2018 | CNY | 12.4945 | 12.7637 | 12.3901 | 12.467 | 12.467 | -0.302 (-2.37%) | 28,702,198 |
| 22 May 2018 | CNY | 12.0055 | 13.1868 | 11.989 | 12.7692 | 12.7692 | +0.78 (+6.51%) | 48,799,217 |
| 21 May 2018 | CNY | 11.7802 | 12.0549 | 11.7198 | 11.989 | 11.989 | +0.357 (+3.07%) | 14,556,403 |
| 18 May 2018 | CNY | 11.7363 | 11.7802 | 11.3791 | 11.6319 | 11.6319 | -0.11 (-0.94%) | 9,202,586 |
| 17 May 2018 | CNY | 11.7033 | 11.7802 | 11.522 | 11.7418 | 11.7418 | -0.049 (-0.42%) | 11,028,584 |
| 16 May 2018 | CNY | 11.5385 | 12.3077 | 11.5385 | 11.7912 | 11.7912 | +0.06 (+0.51%) | 20,179,151 |
| 15 May 2018 | CNY | 11.3187 | 11.7637 | 11.3187 | 11.7308 | 11.7308 | +0.341 (+2.99%) | 12,922,869 |
| 14 May 2018 | CNY | 11.2198 | 11.5385 | 11.2198 | 11.3901 | 11.3901 | +0.22 (+1.97%) | 8,609,553 |
| 11 May 2018 | CNY | 11.544 | 11.5989 | 11.1264 | 11.1703 | 11.1703 | -0.39 (-3.37%) | 7,901,917 |
| 10 May 2018 | CNY | 11.5659 | 11.5989 | 11.3736 | 11.5604 | 11.5604 | -0.005 (-0.05%) | 7,631,773 |
| 9 May 2018 | CNY | 11.4286 | 11.5989 | 11.3791 | 11.5659 | 11.5659 | +0.082 (+0.72%) | 7,221,743 |
| 8 May 2018 | CNY | 11.4121 | 11.6648 | 11.3242 | 11.4835 | 11.4835 | +0.06 (+0.53%) | 9,550,752 |
| 7 May 2018 | CNY | 11.2418 | 11.489 | 11.2308 | 11.4231 | 11.4231 | +0.324 (+2.92%) | 8,861,427 |
| 4 May 2018 | CNY | 11.2253 | 11.4231 | 11.0549 | 11.0989 | 11.0989 | -0.214 (-1.89%) | 6,802,098 |
| 3 May 2018 | CNY | 10.8517 | 11.467 | 10.6593 | 11.3132 | 11.3132 | +0.566 (+5.27%) | 9,819,253 |
| 2 May 2018 | CNY | 11.1539 | 11.3132 | 10.6209 | 10.7473 | 10.7473 | -0.379 (-3.41%) | 8,222,568 |
