| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | CNY | 9.44 | 10 | 9.28 | 9.72 | 9.72 | +0.28 (+2.97%) | 5,171,151 |
| 27 Jun 2018 | CNY | 9.38 | 9.48 | 9.21 | 9.44 | 9.44 | +0.06 (+0.64%) | 4,865,617 |
| 26 Jun 2018 | CNY | 9.1 | 9.4 | 9.1 | 9.38 | 9.38 | +0.07 (+0.75%) | 3,909,120 |
| 25 Jun 2018 | CNY | 9.15 | 9.41 | 9.1 | 9.31 | 9.31 | +0.16 (+1.75%) | 3,813,473 |
| 22 Jun 2018 | CNY | 8.72 | 9.26 | 8.55 | 9.15 | 9.15 | +0.43 (+4.93%) | 5,005,298 |
| 21 Jun 2018 | CNY | 8.87 | 8.87 | 8.56 | 8.72 | 8.72 | -0.09 (-1.02%) | 4,621,635 |
| 20 Jun 2018 | CNY | 8.8 | 8.92 | 8.45 | 8.81 | 8.81 | -0.21 (-2.33%) | 9,865,763 |
| 19 Jun 2018 | CNY | 9.88 | 9.88 | 9.02 | 9.02 | 9.02 | -1 (-9.98%) | 7,852,104 |
| 15 Jun 2018 | CNY | 10.28 | 10.31 | 9.81 | 10.02 | 10.02 | -0.29 (-2.81%) | 9,694,605 |
| 14 Jun 2018 | CNY | 10.66 | 10.66 | 10.05 | 10.31 | 10.31 | -0.35 (-3.28%) | 6,699,340 |
| 13 Jun 2018 | CNY | 10.8 | 10.8 | 10.55 | 10.66 | 10.66 | -0.17 (-1.57%) | 3,823,221 |
| 12 Jun 2018 | CNY | 10.7 | 11 | 10.62 | 10.83 | 10.83 | +0.08 (+0.74%) | 4,362,940 |
| 11 Jun 2018 | CNY | 10.9 | 11.04 | 10.55 | 10.75 | 10.75 | -0.22 (-2.01%) | 4,542,840 |
| 8 Jun 2018 | CNY | 11.16 | 11.16 | 10.88 | 10.97 | 10.97 | -0.21 (-1.88%) | 3,486,060 |
| 7 Jun 2018 | CNY | 11.11 | 11.25 | 10.95 | 11.18 | 11.18 | +0.07 (+0.63%) | 7,380,780 |
| 6 Jun 2018 | CNY | 11.3 | 11.33 | 11.07 | 11.11 | 11.11 | -0.22 (-1.94%) | 3,518,128 |
| 5 Jun 2018 | CNY | 11.42 | 11.42 | 11.25 | 11.33 | 11.33 | -0.07 (-0.61%) | 3,580,062 |
| 4 Jun 2018 | CNY | 11.63 | 11.63 | 11.26 | 11.4 | 11.4 | -0.01 (-0.09%) | 3,341,320 |
| 1 Jun 2018 | CNY | 11.35 | 11.46 | 11.25 | 11.41 | 11.41 | +0.01 (+0.09%) | 5,714,963 |
| 31 May 2018 | CNY | 11.24 | 11.48 | 11.21 | 11.4 | 11.4 | +0.093 (+0.82%) | 2,760,898 |
| 31 May 2018 |
|
|||||||
| 30 May 2018 | CNY | 11.4286 | 11.4357 | 10.6714 | 11.3071 | 11.3071 | -0.186 (-1.62%) | 7,395,220 |
| 29 May 2018 | CNY | 11.5286 | 11.6 | 11.3786 | 11.4929 | 11.4929 | -0.029 (-0.25%) | 4,616,152 |
| 28 May 2018 | CNY | 11.7143 | 11.75 | 11.4643 | 11.5214 | 11.5214 | -0.157 (-1.35%) | 6,047,860 |
| 25 May 2018 | CNY | 11.4786 | 11.75 | 11.4786 | 11.6786 | 11.6786 | +0.107 (+0.93%) | 7,881,722 |
| 24 May 2018 | CNY | 11.5714 | 11.7286 | 11.4643 | 11.5714 | 11.5714 | 0.0 (0.0%) | 5,037,342 |
| 23 May 2018 | CNY | 11.7143 | 11.7143 | 11.4214 | 11.5714 | 11.5714 | -0.157 (-1.34%) | 5,514,658 |
| 22 May 2018 | CNY | 11.6786 | 11.7857 | 11.6 | 11.7286 | 11.7286 | +0.007 (+0.06%) | 5,465,117 |
| 21 May 2018 | CNY | 11.7571 | 11.8214 | 11.6429 | 11.7214 | 11.7214 | +0.05 (+0.43%) | 5,004,599 |
| 18 May 2018 | CNY | 11.7286 | 11.8071 | 11.6286 | 11.6714 | 11.6714 | -0.057 (-0.49%) | 3,387,290 |
| 17 May 2018 | CNY | 11.7071 | 11.7714 | 11.4857 | 11.7286 | 11.7286 | +0.043 (+0.37%) | 6,041,117 |
