| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2018 | CNY | 7.11 | 7.39 | 7.11 | 7.31 | 7.31 | +0.2 (+2.81%) | 1,942,156 |
| 22 Jun 2018 | CNY | 6.78 | 7.13 | 6.66 | 7.11 | 7.11 | +0.13 (+1.86%) | 2,980,275 |
| 21 Jun 2018 | CNY | 6.98 | 7.69 | 6.98 | 6.98 | 6.98 | -2.6 (-27.14%) | 5,994,700 |
| 1 Jun 2018 | CNY | 9.6 | 9.68 | 9.36 | 9.58 | 9.58 | -0.01 (-0.10%) | 2,213,440 |
| 31 May 2018 | CNY | 9.23 | 9.61 | 9.19 | 9.59 | 9.59 | +0.37 (+4.01%) | 2,396,000 |
| 30 May 2018 | CNY | 9.21 | 9.47 | 9.15 | 9.22 | 9.22 | -0.16 (-1.71%) | 2,492,720 |
| 29 May 2018 | CNY | 9.47 | 9.58 | 9.33 | 9.38 | 9.38 | -0.06 (-0.64%) | 2,543,860 |
| 28 May 2018 | CNY | 9.2 | 9.45 | 9.08 | 9.44 | 9.44 | +0.24 (+2.61%) | 2,662,148 |
| 25 May 2018 | CNY | 9.07 | 9.28 | 9.07 | 9.2 | 9.2 | +0.13 (+1.43%) | 2,189,608 |
| 24 May 2018 | CNY | 9 | 9.22 | 9 | 9.07 | 9.07 | +0.07 (+0.78%) | 1,761,348 |
| 23 May 2018 | CNY | 9.08 | 9.14 | 9 | 9 | 9 | -0.08 (-0.88%) | 885,920 |
| 22 May 2018 | CNY | 9.25 | 9.25 | 9.05 | 9.08 | 9.08 | -0.1 (-1.09%) | 1,092,360 |
| 21 May 2018 | CNY | 9.18 | 9.35 | 9.17 | 9.18 | 9.18 | +0.06 (+0.66%) | 1,816,440 |
| 18 May 2018 | CNY | 9.11 | 9.15 | 9 | 9.12 | 9.12 | +0.01 (+0.11%) | 1,044,120 |
| 17 May 2018 | CNY | 9.26 | 9.29 | 9.07 | 9.11 | 9.11 | -0.08 (-0.87%) | 984,698 |
| 16 May 2018 | CNY | 9.39 | 9.39 | 9.08 | 9.19 | 9.19 | -0.2 (-2.13%) | 1,734,344 |
| 15 May 2018 | CNY | 9.3 | 9.5 | 9.2 | 9.39 | 9.39 | +0.17 (+1.84%) | 2,187,670 |
| 14 May 2018 | CNY | 9.27 | 9.32 | 9.11 | 9.22 | 9.22 | -0.05 (-0.54%) | 2,035,332 |
| 11 May 2018 | CNY | 9.28 | 9.49 | 9.18 | 9.27 | 9.27 | -0.01 (-0.11%) | 2,885,848 |
| 10 May 2018 | CNY | 9.04 | 9.48 | 8.99 | 9.28 | 9.28 | +0.33 (+3.69%) | 4,850,286 |
| 9 May 2018 | CNY | 8.8 | 9.02 | 8.71 | 8.95 | 8.95 | +0.15 (+1.70%) | 2,850,912 |
| 8 May 2018 | CNY | 8.82 | 8.82 | 8.71 | 8.8 | 8.8 | -0.01 (-0.11%) | 1,925,991 |
| 7 May 2018 | CNY | 8.64 | 8.83 | 8.64 | 8.81 | 8.81 | +0.17 (+1.97%) | 2,079,235 |
| 4 May 2018 | CNY | 8.6 | 8.78 | 8.6 | 8.64 | 8.64 | -0.14 (-1.59%) | 2,227,312 |
| 3 May 2018 | CNY | 8.39 | 8.96 | 8.27 | 8.78 | 8.78 | +0.43 (+5.15%) | 3,939,016 |
| 2 May 2018 | CNY | 8.34 | 8.45 | 8.29 | 8.35 | 8.35 | 0.0 (0.0%) | 874,781 |
| 27 Apr 2018 | CNY | 8.39 | 8.42 | 8.3 | 8.35 | 8.35 | 0.0 (0.0%) | 1,568,494 |
| 26 Apr 2018 | CNY | 8.44 | 8.48 | 8.31 | 8.35 | 8.35 | -0.1 (-1.18%) | 1,158,980 |
| 25 Apr 2018 | CNY | 8.41 | 8.52 | 8.4 | 8.45 | 8.45 | 0.0 (0.0%) | 1,631,880 |
| 24 Apr 2018 | CNY | 8.38 | 8.55 | 8.38 | 8.45 | 8.45 | +0.02 (+0.24%) | 2,590,649 |
