| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | CNY | 12.4894 | 12.6754 | 12.4387 | 12.4768 | 12.4768 | +0.009 (+0.07%) | 2,258,583 |
| 23 May 2018 | CNY | 12.5275 | 12.7599 | 12.4134 | 12.4683 | 12.4683 | -0.063 (-0.51%) | 2,456,381 |
| 22 May 2018 | CNY | 12.4683 | 12.5824 | 12.3965 | 12.5317 | 12.5317 | +0.017 (+0.14%) | 1,931,614 |
| 21 May 2018 | CNY | 12.3331 | 12.5528 | 12.1978 | 12.5148 | 12.5148 | +0.283 (+2.32%) | 4,125,842 |
| 18 May 2018 | CNY | 12.257 | 12.2908 | 12.1429 | 12.2316 | 12.2316 | -0.021 (-0.17%) | 1,116,515 |
| 17 May 2018 | CNY | 12.164 | 12.2612 | 12.0964 | 12.2528 | 12.2528 | +0.102 (+0.84%) | 1,029,446 |
| 16 May 2018 | CNY | 12.2992 | 12.2992 | 12.0752 | 12.1513 | 12.1513 | -0.156 (-1.27%) | 2,090,233 |
| 15 May 2018 | CNY | 12.0921 | 12.3119 | 12.0499 | 12.3077 | 12.3077 | +0.156 (+1.29%) | 1,948,285 |
| 14 May 2018 | CNY | 11.9653 | 12.202 | 11.9653 | 12.1513 | 12.1513 | -0.009 (-0.07%) | 1,194,593 |
| 11 May 2018 | CNY | 12.2781 | 12.2992 | 12.0541 | 12.1598 | 12.1598 | -0.118 (-0.96%) | 1,889,960 |
| 10 May 2018 | CNY | 12.2232 | 12.3373 | 12.109 | 12.2781 | 12.2781 | +0.017 (+0.14%) | 1,660,458 |
| 9 May 2018 | CNY | 12.0541 | 12.2866 | 12.0457 | 12.2612 | 12.2612 | +0.215 (+1.79%) | 2,809,873 |
| 8 May 2018 | CNY | 12.1048 | 12.1048 | 11.978 | 12.0457 | 12.0457 | -0.008 (-0.07%) | 1,593,737 |
| 7 May 2018 | CNY | 11.8428 | 12.0668 | 11.8047 | 12.0541 | 12.0541 | +0.275 (+2.33%) | 2,168,202 |
| 4 May 2018 | CNY | 11.8343 | 11.9358 | 11.7118 | 11.7794 | 11.7794 | -0.046 (-0.39%) | 905,953 |
| 3 May 2018 | CNY | 11.7244 | 11.9062 | 11.5807 | 11.8259 | 11.8259 | +0.102 (+0.87%) | 1,198,852 |
| 2 May 2018 | CNY | 11.7413 | 11.9442 | 11.6653 | 11.7244 | 11.7244 | -0.085 (-0.72%) | 1,368,033 |
| 27 Apr 2018 | CNY | 11.7498 | 11.9949 | 11.7456 | 11.809 | 11.809 | +0.063 (+0.54%) | 1,761,013 |
| 26 Apr 2018 | CNY | 11.9611 | 12.0203 | 11.6272 | 11.7456 | 11.7456 | -0.237 (-1.98%) | 1,584,746 |
| 25 Apr 2018 | CNY | 11.9484 | 12.1344 | 11.754 | 11.9823 | 11.9823 | -0.004 (-0.04%) | 2,279,167 |
| 24 Apr 2018 | CNY | 11.7921 | 12.0203 | 11.5807 | 11.9865 | 11.9865 | +0.271 (+2.31%) | 2,279,877 |
| 23 Apr 2018 | CNY | 12.1894 | 12.1894 | 11.5596 | 11.716 | 11.716 | -0.968 (-7.63%) | 4,198,703 |
| 20 Apr 2018 | CNY | 12.8529 | 12.9882 | 12.6036 | 12.6839 | 12.6839 | -0.304 (-2.34%) | 2,528,023 |
| 19 Apr 2018 | CNY | 12.6796 | 13.0051 | 12.6289 | 12.9882 | 12.9882 | +0.237 (+1.86%) | 2,618,920 |
| 18 Apr 2018 | CNY | 12.8064 | 12.9121 | 12.0457 | 12.7515 | 12.7515 | 0.0 (0.0%) | 2,399,124 |
| 17 Apr 2018 | CNY | 12.7684 | 13.0812 | 12.7219 | 12.7515 | 12.7515 | -0.013 (-0.10%) | 3,125,971 |
| 16 Apr 2018 | CNY | 12.9375 | 13.0812 | 12.65 | 12.7642 | 12.7642 | -0.186 (-1.44%) | 1,984,127 |
| 13 Apr 2018 | CNY | 12.9544 | 13.1403 | 12.8741 | 12.9501 | 12.9501 | -0.009 (-0.07%) | 2,445,019 |
| 12 Apr 2018 | CNY | 13.022 | 13.1868 | 12.836 | 12.9586 | 12.9586 | -0.008 (-0.06%) | 2,245,329 |
| 11 Apr 2018 | CNY | 12.8825 | 13.0473 | 12.7937 | 12.967 | 12.967 | +0.207 (+1.62%) | 2,963,410 |
