| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 12.0714 | 12.6143 | 11.9714 | 12.4286 | 12.4286 | +0.557 (+4.69%) | 4,425,241 |
| 30 May 2018 | CNY | 12.1643 | 12.3143 | 11.5571 | 11.8714 | 11.8714 | -0.557 (-4.48%) | 3,705,326 |
| 29 May 2018 | CNY | 12.5214 | 12.7714 | 12.4 | 12.4286 | 12.4286 | -0.193 (-1.53%) | 2,832,737 |
| 28 May 2018 | CNY | 12.4214 | 12.8571 | 11.8429 | 12.6214 | 12.6214 | +0.207 (+1.67%) | 4,765,854 |
| 25 May 2018 | CNY | 12.6214 | 12.6214 | 12.3571 | 12.4143 | 12.4143 | -0.164 (-1.31%) | 2,528,862 |
| 24 May 2018 | CNY | 12.2857 | 12.7071 | 12.2857 | 12.5786 | 12.5786 | +0.286 (+2.32%) | 4,154,848 |
| 23 May 2018 | CNY | 12.4571 | 12.5 | 12.2357 | 12.2929 | 12.2929 | -0.157 (-1.26%) | 3,942,191 |
| 22 May 2018 | CNY | 12.5286 | 12.5643 | 12.4071 | 12.45 | 12.45 | -0.071 (-0.57%) | 3,730,337 |
| 21 May 2018 | CNY | 12.2286 | 12.5929 | 12.15 | 12.5214 | 12.5214 | +0.293 (+2.39%) | 6,670,580 |
| 18 May 2018 | CNY | 12.2929 | 12.4214 | 12.0214 | 12.2286 | 12.2286 | -0.2 (-1.61%) | 7,042,399 |
| 17 May 2018 | CNY | 12.3357 | 12.5143 | 12.1857 | 12.4286 | 12.4286 | +0.079 (+0.64%) | 7,765,527 |
| 16 May 2018 | CNY | 12.0714 | 12.4071 | 12.0143 | 12.35 | 12.35 | +0.121 (+0.99%) | 7,386,107 |
| 15 May 2018 | CNY | 11.9857 | 12.2643 | 11.8929 | 12.2286 | 12.2286 | +0.129 (+1.06%) | 8,691,198 |
| 14 May 2018 | CNY | 11.6143 | 12.2857 | 11.5714 | 12.1 | 12.1 | +0.464 (+3.99%) | 13,633,655 |
| 11 May 2018 | CNY | 11.5357 | 11.6643 | 11.3214 | 11.6357 | 11.6357 | 0.0 (0.0%) | 8,535,685 |
| 10 May 2018 | CNY | 11.1071 | 11.7714 | 11.0643 | 11.6357 | 11.6357 | +0.564 (+5.10%) | 10,989,095 |
| 9 May 2018 | CNY | 11.2 | 11.2 | 10.9786 | 11.0714 | 11.0714 | -0.114 (-1.02%) | 3,389,964 |
| 8 May 2018 | CNY | 11.2714 | 11.2714 | 11.1357 | 11.1857 | 11.1857 | -0.079 (-0.70%) | 5,149,778 |
| 7 May 2018 | CNY | 11.0643 | 11.3571 | 11 | 11.2643 | 11.2643 | +0.207 (+1.87%) | 5,791,774 |
| 4 May 2018 | CNY | 11.0786 | 11.2214 | 10.9071 | 11.0571 | 11.0571 | -0.121 (-1.09%) | 5,314,383 |
| 3 May 2018 | CNY | 10.9571 | 11.2143 | 10.7786 | 11.1786 | 11.1786 | +0.229 (+2.09%) | 6,752,620 |
| 2 May 2018 | CNY | 10.75 | 10.9643 | 10.6786 | 10.95 | 10.95 | +0.236 (+2.20%) | 5,754,942 |
| 27 Apr 2018 | CNY | 10.5643 | 10.7786 | 10.3071 | 10.7143 | 10.7143 | +0.25 (+2.39%) | 3,057,304 |
| 26 Apr 2018 | CNY | 10.8571 | 10.8571 | 10.4357 | 10.4643 | 10.4643 | -0.314 (-2.92%) | 3,750,566 |
| 25 Apr 2018 | CNY | 10.3929 | 10.7857 | 10.3929 | 10.7786 | 10.7786 | +0.243 (+2.31%) | 4,541,229 |
| 24 Apr 2018 | CNY | 10.1214 | 10.6143 | 10.1214 | 10.5357 | 10.5357 | +0.336 (+3.29%) | 3,651,047 |
| 23 Apr 2018 | CNY | 10.2 | 10.4286 | 10.0786 | 10.2 | 10.2 | -0.021 (-0.21%) | 2,475,844 |
| 20 Apr 2018 | CNY | 10.8286 | 10.8286 | 10.1357 | 10.2214 | 10.2214 | -0.629 (-5.79%) | 5,191,928 |
| 19 Apr 2018 | CNY | 10.5857 | 10.8571 | 10.5214 | 10.85 | 10.85 | +0.221 (+2.08%) | 4,943,003 |
| 18 Apr 2018 | CNY | 10.6357 | 10.7214 | 10.2143 | 10.6286 | 10.6286 | +0.05 (+0.47%) | 4,328,282 |
