| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 9.1 | 9.18 | 9.06 | 9.13 | 9.13 | +0.1 (+1.11%) | 3,828,177 |
| 30 May 2018 | CNY | 9.22 | 9.25 | 9.02 | 9.03 | 9.03 | -0.3 (-3.22%) | 5,752,322 |
| 29 May 2018 | CNY | 9.35 | 9.46 | 9.28 | 9.33 | 9.33 | -0.03 (-0.32%) | 3,051,246 |
| 28 May 2018 | CNY | 9.45 | 9.49 | 9.33 | 9.36 | 9.36 | -0.08 (-0.85%) | 3,197,498 |
| 25 May 2018 | CNY | 9.68 | 9.7 | 9.41 | 9.44 | 9.44 | -0.23 (-2.38%) | 5,183,395 |
| 24 May 2018 | CNY | 9.7 | 9.79 | 9.65 | 9.67 | 9.67 | -0.01 (-0.10%) | 3,888,057 |
| 23 May 2018 | CNY | 9.93 | 9.94 | 9.67 | 9.68 | 9.68 | -0.29 (-2.91%) | 8,255,623 |
| 22 May 2018 | CNY | 9.92 | 10.06 | 9.86 | 9.97 | 9.97 | +0.01 (+0.10%) | 5,795,302 |
| 21 May 2018 | CNY | 9.9 | 10.09 | 9.86 | 9.96 | 9.96 | +0.15 (+1.53%) | 8,171,600 |
| 18 May 2018 | CNY | 9.86 | 9.86 | 9.66 | 9.81 | 9.81 | -0.17 (-1.70%) | 9,423,357 |
| 17 May 2018 | CNY | 10.08 | 10.44 | 9.96 | 9.98 | 9.98 | +0.11 (+1.11%) | 19,524,459 |
| 16 May 2018 | CNY | 9.6 | 9.88 | 9.46 | 9.87 | 9.87 | +0.27 (+2.81%) | 9,766,017 |
| 15 May 2018 | CNY | 9.68 | 9.73 | 9.43 | 9.6 | 9.6 | -0.08 (-0.83%) | 5,489,667 |
| 14 May 2018 | CNY | 9.8 | 9.87 | 9.66 | 9.68 | 9.68 | -0.15 (-1.53%) | 6,093,326 |
| 11 May 2018 | CNY | 9.8 | 9.95 | 9.76 | 9.83 | 9.83 | +0.07 (+0.72%) | 7,920,391 |
| 10 May 2018 | CNY | 9.8 | 9.87 | 9.73 | 9.76 | 9.76 | -0.04 (-0.41%) | 4,910,069 |
| 9 May 2018 | CNY | 9.69 | 9.94 | 9.65 | 9.8 | 9.8 | +0.09 (+0.93%) | 8,528,833 |
| 8 May 2018 | CNY | 9.69 | 9.77 | 9.66 | 9.71 | 9.71 | -0.05 (-0.51%) | 5,218,711 |
| 7 May 2018 | CNY | 9.67 | 9.85 | 9.62 | 9.76 | 9.76 | +0.12 (+1.24%) | 6,115,890 |
| 4 May 2018 | CNY | 9.69 | 9.76 | 9.6 | 9.64 | 9.64 | -0.12 (-1.23%) | 5,964,588 |
| 3 May 2018 | CNY | 9.59 | 9.88 | 9.56 | 9.76 | 9.76 | +0.22 (+2.31%) | 12,436,921 |
| 2 May 2018 | CNY | 9.23 | 9.57 | 9.22 | 9.54 | 9.54 | +0.3 (+3.25%) | 6,454,391 |
| 27 Apr 2018 | CNY | 9.29 | 9.32 | 9.1 | 9.24 | 9.24 | +0.02 (+0.22%) | 2,910,954 |
| 26 Apr 2018 | CNY | 9.45 | 9.48 | 9.21 | 9.22 | 9.22 | -0.19 (-2.02%) | 4,472,469 |
| 25 Apr 2018 | CNY | 9.49 | 9.55 | 9.4 | 9.41 | 9.41 | -0.15 (-1.57%) | 4,263,200 |
| 24 Apr 2018 | CNY | 9.27 | 9.64 | 9.27 | 9.56 | 9.56 | +0.23 (+2.47%) | 5,988,969 |
| 23 Apr 2018 | CNY | 9.21 | 9.38 | 9.14 | 9.33 | 9.33 | -0.01 (-0.11%) | 4,634,118 |
| 20 Apr 2018 | CNY | 9.55 | 9.67 | 9.3 | 9.34 | 9.34 | -0.37 (-3.81%) | 7,056,426 |
| 19 Apr 2018 | CNY | 10.12 | 10.17 | 9.64 | 9.71 | 9.71 | +0.24 (+2.53%) | 11,393,821 |
| 18 Apr 2018 | CNY | 9.29 | 9.47 | 9.12 | 9.47 | 9.47 | +0.24 (+2.60%) | 5,212,600 |
