| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 9.03 | 9.4 | 9.03 | 9.15 | 9.15 | +0.08 (+0.88%) | 4,173,707 |
| 6 Jun 2018 | CNY | 9.08 | 9.09 | 8.98 | 9.07 | 9.07 | +0.02 (+0.22%) | 2,757,970 |
| 5 Jun 2018 | CNY | 9.09 | 9.09 | 8.97 | 9.05 | 9.05 | +0.07 (+0.78%) | 2,889,300 |
| 4 Jun 2018 | CNY | 9.07 | 9.09 | 8.95 | 8.98 | 8.98 | -0.03 (-0.33%) | 2,275,000 |
| 1 Jun 2018 | CNY | 9.03 | 9.19 | 8.94 | 9.01 | 9.01 | -0.08 (-0.88%) | 2,336,900 |
| 31 May 2018 | CNY | 9.05 | 9.22 | 8.98 | 9.09 | 9.09 | +0.1 (+1.11%) | 3,084,360 |
| 30 May 2018 | CNY | 9.49 | 9.49 | 8.9 | 8.99 | 8.99 | -0.64 (-6.65%) | 5,400,860 |
| 29 May 2018 | CNY | 9.49 | 9.88 | 9.46 | 9.63 | 9.63 | +0.14 (+1.48%) | 5,033,202 |
| 28 May 2018 | CNY | 10.02 | 10.02 | 9.32 | 9.49 | 9.49 | -0.56 (-5.57%) | 6,392,479 |
| 25 May 2018 | CNY | 10.3 | 10.32 | 10.01 | 10.05 | 10.05 | -0.26 (-2.52%) | 5,987,200 |
| 24 May 2018 | CNY | 10.3 | 10.4 | 10.26 | 10.31 | 10.31 | 0.0 (0.0%) | 3,501,600 |
| 23 May 2018 | CNY | 10.42 | 10.48 | 10.28 | 10.31 | 10.31 | -0.14 (-1.34%) | 4,560,200 |
| 22 May 2018 | CNY | 10.4 | 10.47 | 10.34 | 10.45 | 10.45 | -0.04 (-0.38%) | 5,052,647 |
| 21 May 2018 | CNY | 10.35 | 10.5 | 10.29 | 10.49 | 10.49 | -0.04 (-0.38%) | 8,006,632 |
| 18 May 2018 | CNY | 10.7 | 10.92 | 10.52 | 10.53 | 10.53 | +0.14 (+1.35%) | 12,152,520 |
| 17 May 2018 | CNY | 10.55 | 10.56 | 10.34 | 10.39 | 10.39 | -0.17 (-1.61%) | 7,431,291 |
| 16 May 2018 | CNY | 10.35 | 10.59 | 10.26 | 10.56 | 10.56 | +0.22 (+2.13%) | 11,600,848 |
| 15 May 2018 | CNY | 10.32 | 10.42 | 10.12 | 10.34 | 10.34 | -0.09 (-0.86%) | 7,318,102 |
| 14 May 2018 | CNY | 10.38 | 10.54 | 10.3 | 10.43 | 10.43 | 0.0 (0.0%) | 6,621,812 |
| 11 May 2018 | CNY | 10.32 | 10.62 | 10.31 | 10.43 | 10.43 | +0.08 (+0.77%) | 9,560,536 |
| 10 May 2018 | CNY | 10.43 | 10.51 | 10.25 | 10.35 | 10.35 | -0.11 (-1.05%) | 11,612,462 |
| 9 May 2018 | CNY | 10.51 | 10.69 | 10.32 | 10.46 | 10.46 | -0.64 (-5.77%) | 24,637,189 |
| 8 May 2018 | CNY | 10.33 | 11.48 | 10.21 | 11.1 | 11.1 | -2.4 (-17.78%) | 39,178,138 |
| 5 Feb 2018 | CNY | 14.95 | 14.95 | 13.5 | 13.5 | 13.5 | -1.5 (-10%) | 3,171,800 |
| 2 Feb 2018 | CNY | 14.75 | 15.12 | 14.54 | 15 | 15 | +0.11 (+0.74%) | 4,842,400 |
| 1 Feb 2018 | CNY | 15 | 15.18 | 14.72 | 14.89 | 14.89 | -0.24 (-1.59%) | 2,407,186 |
| 31 Jan 2018 | CNY | 15.3 | 15.33 | 14.94 | 15.13 | 15.13 | -0.14 (-0.92%) | 4,455,454 |
| 30 Jan 2018 | CNY | 15.12 | 15.38 | 15.11 | 15.27 | 15.27 | +0.2 (+1.33%) | 3,003,288 |
| 29 Jan 2018 | CNY | 14.95 | 15.08 | 14.95 | 15.07 | 15.07 | +0.1 (+0.67%) | 1,593,880 |
| 26 Jan 2018 | CNY | 14.84 | 15.02 | 14.84 | 14.97 | 14.97 | +0.03 (+0.20%) | 1,693,804 |
