| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 10.16 | 10.22 | 9.95 | 10.1 | 10.1 | -0.08 (-0.79%) | 16,982,994 |
| 11 Jun 2018 | CNY | 10.18 | 10.28 | 10.05 | 10.18 | 10.18 | -0.13 (-1.26%) | 17,953,242 |
| 8 Jun 2018 | CNY | 10.7 | 10.77 | 10.28 | 10.31 | 10.31 | -0.81 (-7.28%) | 38,665,032 |
| 7 Jun 2018 | CNY | 11.06 | 11.27 | 10.97 | 11.12 | 11.12 | +0.06 (+0.54%) | 35,388,896 |
| 6 Jun 2018 | CNY | 11.01 | 11.1 | 10.89 | 11.06 | 11.06 | -0.01 (-0.09%) | 24,130,243 |
| 5 Jun 2018 | CNY | 10.98 | 11.12 | 10.86 | 11.07 | 11.07 | 0.0 (0.0%) | 29,499,776 |
| 4 Jun 2018 | CNY | 11.22 | 11.38 | 10.98 | 11.07 | 11.07 | -0.1 (-0.90%) | 36,073,869 |
| 1 Jun 2018 | CNY | 11 | 11.39 | 10.9 | 11.17 | 11.17 | +0.04 (+0.36%) | 45,830,829 |
| 31 May 2018 | CNY | 10.7 | 11.14 | 10.65 | 11.13 | 11.13 | +0.32 (+2.96%) | 50,475,632 |
| 30 May 2018 | CNY | 10.56 | 11.05 | 10.5 | 10.81 | 10.81 | +0.1 (+0.93%) | 43,250,926 |
| 29 May 2018 | CNY | 10.61 | 10.78 | 10.51 | 10.71 | 10.71 | +0.02 (+0.19%) | 20,497,519 |
| 28 May 2018 | CNY | 10.82 | 10.91 | 10.66 | 10.69 | 10.69 | -0.19 (-1.75%) | 17,779,884 |
| 25 May 2018 | CNY | 10.79 | 10.95 | 10.72 | 10.88 | 10.88 | +0.05 (+0.46%) | 20,717,223 |
| 24 May 2018 | CNY | 10.94 | 11.02 | 10.82 | 10.83 | 10.83 | -0.13 (-1.19%) | 21,234,540 |
| 23 May 2018 | CNY | 10.95 | 11.08 | 10.87 | 10.96 | 10.96 | -0.08 (-0.72%) | 27,497,011 |
| 22 May 2018 | CNY | 10.78 | 11.09 | 10.65 | 11.04 | 11.04 | +0.23 (+2.13%) | 45,391,022 |
| 21 May 2018 | CNY | 10.73 | 10.85 | 10.64 | 10.81 | 10.81 | +0.17 (+1.60%) | 27,040,644 |
| 18 May 2018 | CNY | 10.57 | 10.66 | 10.47 | 10.64 | 10.64 | +0.05 (+0.47%) | 15,490,949 |
| 17 May 2018 | CNY | 10.69 | 10.76 | 10.56 | 10.59 | 10.59 | -0.08 (-0.75%) | 12,718,247 |
| 16 May 2018 | CNY | 10.79 | 10.82 | 10.66 | 10.67 | 10.67 | -0.18 (-1.66%) | 16,089,666 |
| 15 May 2018 | CNY | 10.71 | 10.88 | 10.71 | 10.85 | 10.85 | 0.0 (0.0%) | 25,476,026 |
| 14 May 2018 | CNY | 10.58 | 10.99 | 10.55 | 10.85 | 10.85 | +0.24 (+2.26%) | 37,339,321 |
| 11 May 2018 | CNY | 10.62 | 10.72 | 10.56 | 10.61 | 10.61 | -0.03 (-0.28%) | 17,847,829 |
| 10 May 2018 | CNY | 10.66 | 10.69 | 10.53 | 10.64 | 10.64 | +0.01 (+0.09%) | 14,033,848 |
| 9 May 2018 | CNY | 10.65 | 10.67 | 10.56 | 10.63 | 10.63 | -0.06 (-0.56%) | 16,339,063 |
| 8 May 2018 | CNY | 10.6 | 10.75 | 10.56 | 10.69 | 10.69 | +0.06 (+0.56%) | 26,893,509 |
| 7 May 2018 | CNY | 10.46 | 10.64 | 10.42 | 10.63 | 10.63 | +0.19 (+1.82%) | 19,167,879 |
| 4 May 2018 | CNY | 10.58 | 10.62 | 10.43 | 10.44 | 10.44 | -0.19 (-1.79%) | 15,976,581 |
| 3 May 2018 | CNY | 10.43 | 10.66 | 10.4 | 10.63 | 10.63 | +0.08 (+0.76%) | 18,047,094 |
| 2 May 2018 | CNY | 10.69 | 10.75 | 10.48 | 10.55 | 10.55 | +0.02 (+0.19%) | 17,375,405 |
