| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 9.73 | 9.92 | 9.65 | 9.81 | 9.81 | +0.07 (+0.72%) | 15,455,716 |
| 1 Jun 2018 | CNY | 9.93 | 10.06 | 9.6 | 9.74 | 9.74 | -0.41 (-4.04%) | 27,722,180 |
| 31 May 2018 | CNY | 9.65 | 10.3 | 9.44 | 10.15 | 10.15 | +0.52 (+5.40%) | 41,735,083 |
| 30 May 2018 | CNY | 10.05 | 10.26 | 9.63 | 9.63 | 9.63 | -1.07 (-10.00%) | 44,125,631 |
| 29 May 2018 | CNY | 10.35 | 11.22 | 10.11 | 10.7 | 10.7 | +0.19 (+1.81%) | 56,235,474 |
| 28 May 2018 | CNY | 11.26 | 11.5 | 10.4 | 10.51 | 10.51 | +0.71 (+7.24%) | 77,968,263 |
| 24 May 2018 | CNY | 9.5 | 10.26 | 9.42 | 9.8 | 9.8 | +0.35 (+3.70%) | 30,704,945 |
| 23 May 2018 | CNY | 9.71 | 9.88 | 9.4 | 9.45 | 9.45 | -0.41 (-4.16%) | 21,798,084 |
| 22 May 2018 | CNY | 9.6 | 10.3 | 9.52 | 9.86 | 9.86 | +0.27 (+2.82%) | 30,994,905 |
| 21 May 2018 | CNY | 9.53 | 9.68 | 9.37 | 9.59 | 9.59 | +0.02 (+0.21%) | 20,003,267 |
| 18 May 2018 | CNY | 9.23 | 9.62 | 9.06 | 9.57 | 9.57 | +0.24 (+2.57%) | 26,911,640 |
| 17 May 2018 | CNY | 9.02 | 9.48 | 8.99 | 9.33 | 9.33 | +0.26 (+2.87%) | 21,810,808 |
| 16 May 2018 | CNY | 9.01 | 9.3 | 8.9 | 9.07 | 9.07 | -0.01 (-0.11%) | 10,935,200 |
| 15 May 2018 | CNY | 8.88 | 9.1 | 8.75 | 9.08 | 9.08 | +0.2 (+2.25%) | 8,481,277 |
| 14 May 2018 | CNY | 9.09 | 9.15 | 8.8 | 8.88 | 8.88 | -0.19 (-2.09%) | 8,984,828 |
| 11 May 2018 | CNY | 9.27 | 9.36 | 9.05 | 9.07 | 9.07 | -0.21 (-2.26%) | 8,948,151 |
| 10 May 2018 | CNY | 9.22 | 9.3 | 9.14 | 9.28 | 9.28 | +0.05 (+0.54%) | 9,348,806 |
| 9 May 2018 | CNY | 9.28 | 9.38 | 9.12 | 9.23 | 9.23 | -0.08 (-0.86%) | 10,621,529 |
| 8 May 2018 | CNY | 8.96 | 9.57 | 8.95 | 9.31 | 9.31 | +0.31 (+3.44%) | 17,147,008 |
| 7 May 2018 | CNY | 8.85 | 9.03 | 8.85 | 9 | 9 | +0.17 (+1.93%) | 9,387,408 |
| 4 May 2018 | CNY | 9.03 | 9.03 | 8.82 | 8.83 | 8.83 | -0.08 (-0.90%) | 7,660,132 |
| 3 May 2018 | CNY | 8.82 | 8.97 | 8.47 | 8.91 | 8.91 | +0.07 (+0.79%) | 11,105,132 |
| 2 May 2018 | CNY | 9.04 | 9.08 | 8.7 | 8.84 | 8.84 | -0.26 (-2.86%) | 10,699,045 |
| 27 Apr 2018 | CNY | 9.15 | 9.22 | 9.01 | 9.1 | 9.1 | 0.0 (0.0%) | 8,630,777 |
| 26 Apr 2018 | CNY | 9.38 | 9.46 | 9.04 | 9.1 | 9.1 | -0.38 (-4.01%) | 11,927,609 |
| 25 Apr 2018 | CNY | 9.33 | 9.65 | 9.33 | 9.48 | 9.48 | +0.07 (+0.74%) | 13,550,097 |
| 24 Apr 2018 | CNY | 9 | 9.55 | 9 | 9.41 | 9.41 | +0.35 (+3.86%) | 13,902,918 |
| 23 Apr 2018 | CNY | 9.16 | 9.34 | 8.85 | 9.06 | 9.06 | -0.18 (-1.95%) | 12,028,197 |
| 20 Apr 2018 | CNY | 9.79 | 9.79 | 9.11 | 9.24 | 9.24 | -0.62 (-6.29%) | 17,379,155 |
| 19 Apr 2018 | CNY | 9.9 | 10.06 | 9.8 | 9.86 | 9.86 | -0.2 (-1.99%) | 12,560,602 |
