| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 10.4429 | 10.6071 | 10.3071 | 10.3714 | 10.3714 | -0.136 (-1.29%) | 1,861,794 |
| 8 Jun 2018 | CNY | 10.6429 | 10.6929 | 10.4071 | 10.5071 | 10.5071 | -0.136 (-1.28%) | 2,219,840 |
| 7 Jun 2018 | CNY | 11.0286 | 11.0286 | 10.6286 | 10.6429 | 10.6429 | -0.314 (-2.87%) | 3,148,286 |
| 6 Jun 2018 | CNY | 10.8786 | 10.9786 | 10.8071 | 10.9571 | 10.9571 | +0.043 (+0.39%) | 2,796,684 |
| 5 Jun 2018 | CNY | 10.7714 | 10.9286 | 10.6643 | 10.9143 | 10.9143 | +0.179 (+1.66%) | 3,216,795 |
| 4 Jun 2018 | CNY | 10.7857 | 10.8286 | 10.6 | 10.7357 | 10.7357 | +0.007 (+0.07%) | 2,149,280 |
| 1 Jun 2018 | CNY | 10.75 | 10.95 | 10.6 | 10.7286 | 10.7286 | -0.143 (-1.31%) | 4,070,739 |
| 31 May 2018 | CNY | 10.3214 | 10.95 | 10.2857 | 10.8714 | 10.8714 | +0.607 (+5.91%) | 6,326,138 |
| 30 May 2018 | CNY | 10.65 | 10.65 | 10.25 | 10.2643 | 10.2643 | -0.5 (-4.64%) | 4,120,111 |
| 29 May 2018 | CNY | 10.6429 | 10.8357 | 10.6 | 10.7643 | 10.7643 | +0.121 (+1.14%) | 2,832,419 |
| 28 May 2018 | CNY | 10.7214 | 10.7786 | 10.6357 | 10.6429 | 10.6429 | -0.079 (-0.73%) | 2,075,500 |
| 25 May 2018 | CNY | 10.7714 | 10.8214 | 10.6643 | 10.7214 | 10.7214 | 0.0 (0.0%) | 1,912,400 |
| 24 May 2018 | CNY | 10.8286 | 10.85 | 10.6857 | 10.7214 | 10.7214 | -0.107 (-0.99%) | 2,196,943 |
| 23 May 2018 | CNY | 10.8571 | 10.9286 | 10.7929 | 10.8286 | 10.8286 | -0.079 (-0.72%) | 1,909,181 |
| 22 May 2018 | CNY | 11.0071 | 11.05 | 10.8429 | 10.9071 | 10.9071 | -0.143 (-1.29%) | 3,240,624 |
| 21 May 2018 | CNY | 11 | 11.0714 | 10.9214 | 11.05 | 11.05 | +0.1 (+0.91%) | 2,727,096 |
| 18 May 2018 | CNY | 10.9714 | 11.0214 | 10.8643 | 10.95 | 10.95 | -0.071 (-0.65%) | 3,197,800 |
| 17 May 2018 | CNY | 10.7714 | 11.1429 | 10.7643 | 11.0214 | 11.0214 | +0.214 (+1.98%) | 8,202,626 |
| 16 May 2018 | CNY | 10.6929 | 10.9429 | 10.6357 | 10.8071 | 10.8071 | +0.129 (+1.20%) | 4,550,488 |
| 15 May 2018 | CNY | 10.5143 | 10.6929 | 10.4857 | 10.6786 | 10.6786 | +0.193 (+1.84%) | 2,340,594 |
| 14 May 2018 | CNY | 10.4929 | 10.5714 | 10.45 | 10.4857 | 10.4857 | -0.029 (-0.27%) | 1,338,507 |
| 11 May 2018 | CNY | 10.6714 | 10.7 | 10.5071 | 10.5143 | 10.5143 | -0.171 (-1.60%) | 1,926,400 |
| 10 May 2018 | CNY | 10.6714 | 10.7071 | 10.5929 | 10.6857 | 10.6857 | +0.036 (+0.34%) | 2,424,979 |
| 9 May 2018 | CNY | 10.5143 | 10.7571 | 10.4714 | 10.65 | 10.65 | +0.136 (+1.29%) | 3,764,600 |
| 8 May 2018 | CNY | 10.5071 | 10.55 | 10.4571 | 10.5143 | 10.5143 | +0.007 (+0.07%) | 2,091,180 |
| 7 May 2018 | CNY | 10.4643 | 10.5643 | 10.4071 | 10.5071 | 10.5071 | +0.1 (+0.96%) | 2,420,460 |
| 4 May 2018 | CNY | 10.3286 | 10.4857 | 10.2786 | 10.4071 | 10.4071 | +0.079 (+0.76%) | 2,310,280 |
| 3 May 2018 | CNY | 10.2857 | 10.3857 | 10.1214 | 10.3286 | 10.3286 | +0.021 (+0.21%) | 1,985,340 |
| 2 May 2018 | CNY | 10.3 | 10.4357 | 10.2214 | 10.3071 | 10.3071 | -0.121 (-1.17%) | 1,648,920 |
| 27 Apr 2018 | CNY | 10.25 | 10.4857 | 10.25 | 10.4286 | 10.4286 | +0.15 (+1.46%) | 2,433,950 |
