| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 11.21 | 11.29 | 10.42 | 11.03 | 11.03 | -0.53 (-4.58%) | 24,074,678 |
| 31 May 2018 | CNY | 11.25 | 12.08 | 11.03 | 11.56 | 11.56 | +0.4 (+3.58%) | 34,679,482 |
| 30 May 2018 | CNY | 11.55 | 11.75 | 11 | 11.16 | 11.16 | +0.88 (+8.56%) | 38,470,283 |
| 28 May 2018 | CNY | 10.37 | 10.58 | 10.13 | 10.28 | 10.28 | -0.26 (-2.47%) | 7,288,846 |
| 25 May 2018 | CNY | 10.68 | 10.84 | 10.42 | 10.54 | 10.54 | -0.35 (-3.21%) | 11,187,901 |
| 24 May 2018 | CNY | 10.7 | 11.2 | 10.59 | 10.89 | 10.89 | -0.11 (-1%) | 14,767,553 |
| 23 May 2018 | CNY | 10.44 | 11.5 | 10.44 | 11 | 11 | +0.08 (+0.73%) | 21,539,670 |
| 22 May 2018 | CNY | 11 | 11.46 | 10.73 | 10.92 | 10.92 | +0.98 (+9.86%) | 30,215,878 |
| 18 May 2018 | CNY | 9.59 | 10.33 | 9.57 | 9.94 | 9.94 | +0.34 (+3.54%) | 10,594,543 |
| 17 May 2018 | CNY | 9.63 | 9.68 | 9.59 | 9.6 | 9.6 | -0.03 (-0.31%) | 2,934,342 |
| 16 May 2018 | CNY | 9.71 | 9.78 | 9.59 | 9.63 | 9.63 | -0.18 (-1.83%) | 3,989,599 |
| 15 May 2018 | CNY | 9.56 | 9.83 | 9.48 | 9.81 | 9.81 | +0.24 (+2.51%) | 4,641,299 |
| 14 May 2018 | CNY | 9.83 | 9.89 | 9.48 | 9.57 | 9.57 | -0.18 (-1.85%) | 4,517,942 |
| 11 May 2018 | CNY | 9.94 | 9.97 | 9.73 | 9.75 | 9.75 | -0.29 (-2.89%) | 6,275,442 |
| 10 May 2018 | CNY | 9.88 | 10.17 | 9.85 | 10.04 | 10.04 | +0.16 (+1.62%) | 8,608,494 |
| 9 May 2018 | CNY | 9.9 | 9.99 | 9.76 | 9.88 | 9.88 | -0.13 (-1.30%) | 6,188,842 |
| 8 May 2018 | CNY | 9.8 | 10.13 | 9.62 | 10.01 | 10.01 | +0.13 (+1.32%) | 9,050,642 |
| 7 May 2018 | CNY | 9.85 | 10.05 | 9.75 | 9.88 | 9.88 | +0.07 (+0.71%) | 8,478,999 |
| 4 May 2018 | CNY | 9.63 | 9.97 | 9.52 | 9.81 | 9.81 | +0.17 (+1.76%) | 11,179,599 |
| 3 May 2018 | CNY | 9.67 | 9.7 | 9.3 | 9.64 | 9.64 | -0.09 (-0.92%) | 7,151,786 |
| 2 May 2018 | CNY | 9.55 | 9.8 | 9.5 | 9.73 | 9.73 | +0.27 (+2.85%) | 7,369,193 |
| 27 Apr 2018 | CNY | 9.72 | 9.88 | 9.42 | 9.46 | 9.46 | -0.26 (-2.67%) | 9,129,371 |
| 26 Apr 2018 | CNY | 10.39 | 10.44 | 9.66 | 9.72 | 9.72 | -0.99 (-9.24%) | 17,964,628 |
| 25 Apr 2018 | CNY | 10.6 | 11.16 | 10.51 | 10.71 | 10.71 | -0.13 (-1.20%) | 18,201,511 |
| 24 Apr 2018 | CNY | 10.6 | 10.93 | 10.42 | 10.84 | 10.84 | +0.13 (+1.21%) | 17,063,451 |
| 23 Apr 2018 | CNY | 10.41 | 10.85 | 10.27 | 10.71 | 10.71 | +0.38 (+3.68%) | 14,388,711 |
| 20 Apr 2018 | CNY | 10.4 | 10.73 | 10.24 | 10.33 | 10.33 | -0.1 (-0.96%) | 13,213,291 |
| 19 Apr 2018 | CNY | 10.63 | 10.78 | 10.41 | 10.43 | 10.43 | -0.3 (-2.80%) | 13,724,690 |
| 18 Apr 2018 | CNY | 10.62 | 10.8 | 10.16 | 10.73 | 10.73 | +0.19 (+1.80%) | 17,201,201 |
| 17 Apr 2018 | CNY | 10.9 | 10.96 | 10.5 | 10.54 | 10.54 | -0.7 (-6.23%) | 20,140,786 |
