| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 11.5 | 11.88 | 11.41 | 11.52 | 11.52 | -0.14 (-1.20%) | 7,081,795 |
| 28 May 2018 | CNY | 11.58 | 11.78 | 11.2 | 11.66 | 11.66 | +0.11 (+0.95%) | 5,656,391 |
| 25 May 2018 | CNY | 11.22 | 11.98 | 11.22 | 11.55 | 11.55 | +0.23 (+2.03%) | 8,664,026 |
| 24 May 2018 | CNY | 11.11 | 11.39 | 11.04 | 11.32 | 11.32 | +0.29 (+2.63%) | 5,705,921 |
| 23 May 2018 | CNY | 11.26 | 11.32 | 11.01 | 11.03 | 11.03 | -0.33 (-2.90%) | 3,879,769 |
| 22 May 2018 | CNY | 11.05 | 11.38 | 10.95 | 11.36 | 11.36 | +0.31 (+2.81%) | 6,231,321 |
| 21 May 2018 | CNY | 10.84 | 11.07 | 10.84 | 11.05 | 11.05 | +0.22 (+2.03%) | 3,606,870 |
| 18 May 2018 | CNY | 10.86 | 10.96 | 10.65 | 10.83 | 10.83 | -0.03 (-0.28%) | 2,741,252 |
| 17 May 2018 | CNY | 10.76 | 10.91 | 10.67 | 10.86 | 10.86 | +0.12 (+1.12%) | 2,965,281 |
| 16 May 2018 | CNY | 10.75 | 10.85 | 10.66 | 10.74 | 10.74 | -0.07 (-0.65%) | 2,203,376 |
| 15 May 2018 | CNY | 10.5 | 10.87 | 10.43 | 10.81 | 10.81 | +0.28 (+2.66%) | 2,515,728 |
| 14 May 2018 | CNY | 10.59 | 10.77 | 10.41 | 10.53 | 10.53 | -0.06 (-0.57%) | 1,859,400 |
| 11 May 2018 | CNY | 10.9 | 10.94 | 10.57 | 10.59 | 10.59 | -0.34 (-3.11%) | 2,519,450 |
| 10 May 2018 | CNY | 10.82 | 11.03 | 10.8 | 10.93 | 10.93 | -0.02 (-0.18%) | 2,342,579 |
| 9 May 2018 | CNY | 10.75 | 11.44 | 10.65 | 10.95 | 10.95 | +0.21 (+1.96%) | 4,097,553 |
| 8 May 2018 | CNY | 10.57 | 10.75 | 10.56 | 10.74 | 10.74 | +0.11 (+1.03%) | 2,398,785 |
| 7 May 2018 | CNY | 10.33 | 10.8 | 10.25 | 10.63 | 10.63 | +0.3 (+2.90%) | 2,442,084 |
| 4 May 2018 | CNY | 10.39 | 10.45 | 10.19 | 10.33 | 10.33 | -0.07 (-0.67%) | 1,226,300 |
| 3 May 2018 | CNY | 10.21 | 10.45 | 10.01 | 10.4 | 10.4 | +0.21 (+2.06%) | 1,755,176 |
| 2 May 2018 | CNY | 10.37 | 10.44 | 10.09 | 10.19 | 10.19 | -0.18 (-1.74%) | 1,528,309 |
| 27 Apr 2018 | CNY | 10.52 | 10.52 | 10.13 | 10.37 | 10.37 | -0.06 (-0.58%) | 1,934,088 |
| 26 Apr 2018 | CNY | 10.88 | 10.92 | 10.4 | 10.43 | 10.43 | -0.46 (-4.22%) | 2,131,926 |
| 25 Apr 2018 | CNY | 10.84 | 10.96 | 10.71 | 10.89 | 10.89 | +0.03 (+0.28%) | 2,112,700 |
| 24 Apr 2018 | CNY | 10.54 | 10.87 | 10.49 | 10.86 | 10.86 | +0.32 (+3.04%) | 2,647,082 |
| 23 Apr 2018 | CNY | 10.45 | 10.65 | 10.3 | 10.54 | 10.54 | +0.17 (+1.64%) | 1,420,190 |
| 20 Apr 2018 | CNY | 10.88 | 10.88 | 10.36 | 10.37 | 10.37 | -0.52 (-4.78%) | 2,981,293 |
| 19 Apr 2018 | CNY | 10.88 | 11.11 | 10.88 | 10.89 | 10.89 | -0.1 (-0.91%) | 2,153,975 |
| 18 Apr 2018 | CNY | 10.95 | 11.14 | 10.5 | 10.99 | 10.99 | +0.1 (+0.92%) | 3,196,761 |
| 17 Apr 2018 | CNY | 11.37 | 11.59 | 10.83 | 10.89 | 10.89 | -0.38 (-3.37%) | 3,162,696 |
| 16 Apr 2018 | CNY | 11.71 | 11.85 | 11.16 | 11.27 | 11.27 | -0.62 (-5.21%) | 4,145,454 |
