| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | CNY | 8.19 | 8.23 | 8.09 | 8.12 | 8.12 | -0.07 (-0.85%) | 6,597,674 |
| 16 May 2018 | CNY | 8.12 | 8.23 | 8.07 | 8.19 | 8.19 | +0.04 (+0.49%) | 10,170,394 |
| 15 May 2018 | CNY | 8.14 | 8.16 | 8.05 | 8.15 | 8.15 | +0.03 (+0.37%) | 9,522,731 |
| 14 May 2018 | CNY | 8.11 | 8.18 | 8.08 | 8.12 | 8.12 | +0.04 (+0.50%) | 8,201,353 |
| 11 May 2018 | CNY | 8.24 | 8.24 | 8.08 | 8.08 | 8.08 | -0.16 (-1.94%) | 13,190,478 |
| 10 May 2018 | CNY | 8.24 | 8.25 | 8.18 | 8.24 | 8.24 | +0.02 (+0.24%) | 8,910,386 |
| 9 May 2018 | CNY | 8.24 | 8.28 | 8.13 | 8.22 | 8.22 | -0.02 (-0.24%) | 11,994,898 |
| 8 May 2018 | CNY | 8.25 | 8.28 | 8.18 | 8.24 | 8.24 | -0.03 (-0.36%) | 13,460,601 |
| 7 May 2018 | CNY | 8.18 | 8.29 | 8.15 | 8.27 | 8.27 | +0.1 (+1.22%) | 13,786,584 |
| 4 May 2018 | CNY | 8.11 | 8.35 | 8.08 | 8.17 | 8.17 | +0.05 (+0.62%) | 16,862,788 |
| 3 May 2018 | CNY | 8.07 | 8.13 | 7.94 | 8.12 | 8.12 | +0.11 (+1.37%) | 13,560,517 |
| 2 May 2018 | CNY | 8.11 | 8.15 | 7.89 | 8.01 | 8.01 | -0.1 (-1.23%) | 20,211,747 |
| 27 Apr 2018 | CNY | 8.6 | 8.6 | 8.03 | 8.11 | 8.11 | -0.81 (-9.08%) | 52,016,897 |
| 26 Apr 2018 | CNY | 9.15 | 9.25 | 8.91 | 8.92 | 8.92 | -0.27 (-2.94%) | 13,016,178 |
| 25 Apr 2018 | CNY | 9.23 | 9.26 | 9.14 | 9.19 | 9.19 | -0.08 (-0.86%) | 12,737,136 |
| 24 Apr 2018 | CNY | 9.09 | 9.34 | 9.03 | 9.27 | 9.27 | +0.31 (+3.46%) | 22,184,170 |
| 23 Apr 2018 | CNY | 8.88 | 9.09 | 8.85 | 8.96 | 8.96 | +0.1 (+1.13%) | 11,500,587 |
| 20 Apr 2018 | CNY | 9.23 | 9.23 | 8.82 | 8.86 | 8.86 | -0.41 (-4.42%) | 15,560,645 |
| 19 Apr 2018 | CNY | 9.05 | 9.32 | 8.99 | 9.27 | 9.27 | +0.2 (+2.21%) | 21,275,055 |
| 18 Apr 2018 | CNY | 9.15 | 9.18 | 8.86 | 9.07 | 9.07 | +0.01 (+0.11%) | 19,336,966 |
| 17 Apr 2018 | CNY | 9.34 | 9.36 | 9.04 | 9.06 | 9.06 | -0.24 (-2.58%) | 22,219,541 |
| 16 Apr 2018 | CNY | 9.78 | 9.78 | 9.26 | 9.3 | 9.3 | -0.55 (-5.58%) | 33,642,724 |
| 13 Apr 2018 | CNY | 9.86 | 9.93 | 9.81 | 9.85 | 9.85 | +0.02 (+0.20%) | 16,832,836 |
| 12 Apr 2018 | CNY | 10.03 | 10.04 | 9.77 | 9.83 | 9.83 | -0.26 (-2.58%) | 29,599,713 |
| 11 Apr 2018 | CNY | 10.24 | 10.24 | 10.06 | 10.09 | 10.09 | -0.11 (-1.08%) | 25,642,385 |
| 10 Apr 2018 | CNY | 10.09 | 10.25 | 10.01 | 10.2 | 10.2 | +0.27 (+2.72%) | 31,112,988 |
| 9 Apr 2018 | CNY | 9.89 | 10.03 | 9.85 | 9.93 | 9.93 | +0.07 (+0.71%) | 18,415,494 |
| 4 Apr 2018 | CNY | 10.1 | 10.2 | 9.85 | 9.86 | 9.86 | -0.32 (-3.14%) | 36,965,848 |
| 3 Apr 2018 | CNY | 10.23 | 10.41 | 10.11 | 10.18 | 10.18 | -0.23 (-2.21%) | 33,377,570 |
| 2 Apr 2018 | CNY | 10.36 | 10.53 | 10.3 | 10.41 | 10.41 | +0.11 (+1.07%) | 27,389,866 |
