| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 11.0419 | 11.2169 | 10.656 | 10.8053 | 10.8053 | -0.53 (-4.67%) | 16,761,676 |
| 28 May 2018 | CNY | 11.5565 | 11.6851 | 11.0625 | 11.3352 | 11.3352 | -0.638 (-5.33%) | 17,649,576 |
| 25 May 2018 | CNY | 12.3489 | 12.5701 | 11.9269 | 11.9732 | 11.9732 | -0.319 (-2.60%) | 19,762,188 |
| 24 May 2018 | CNY | 12.7605 | 12.7605 | 12.1585 | 12.2923 | 12.2923 | -0.329 (-2.61%) | 18,926,146 |
| 23 May 2018 | CNY | 12.4003 | 12.9406 | 12.1482 | 12.6216 | 12.6216 | -0.17 (-1.33%) | 36,775,507 |
| 22 May 2018 | CNY | 11.7571 | 13.0178 | 11.5256 | 12.7914 | 12.7914 | +0.957 (+8.09%) | 44,381,561 |
| 21 May 2018 | CNY | 11.114 | 12.3489 | 11.114 | 11.8343 | 11.8343 | -0.36 (-2.95%) | 33,927,150 |
| 18 May 2018 | CNY | 11.8806 | 12.8634 | 11.8806 | 12.1945 | 12.1945 | +0.046 (+0.38%) | 40,153,965 |
| 17 May 2018 | CNY | 11.9887 | 12.6987 | 11.3249 | 12.1482 | 12.1482 | +0.298 (+2.52%) | 49,352,385 |
| 16 May 2018 | CNY | 10.8413 | 11.8498 | 10.8413 | 11.8498 | 11.8498 | +1.075 (+9.98%) | 39,845,949 |
| 15 May 2018 | CNY | 10.4142 | 10.8053 | 10.4142 | 10.7744 | 10.7744 | +0.216 (+2.05%) | 13,060,415 |
| 14 May 2018 | CNY | 10.4091 | 10.7487 | 10.3422 | 10.5583 | 10.5583 | -0.18 (-1.68%) | 13,586,044 |
| 11 May 2018 | CNY | 11.2169 | 11.2169 | 10.548 | 10.7384 | 10.7384 | -0.72 (-6.29%) | 19,341,805 |
| 10 May 2018 | CNY | 11.2478 | 11.9887 | 10.9648 | 11.4587 | 11.4587 | +0.246 (+2.19%) | 15,342,406 |
| 10 May 2018 |
|
|||||||
| 9 May 2018 | CNY | 11.4306 | 11.4623 | 11.0981 | 11.2129 | 11.2129 | -0.423 (-3.64%) | 20,392,795 |
| 8 May 2018 | CNY | 11.1496 | 11.9531 | 11.1021 | 11.6364 | 11.6364 | +0.234 (+2.05%) | 34,078,940 |
| 7 May 2018 | CNY | 11.0784 | 11.5177 | 10.8923 | 11.4029 | 11.4029 | -0.127 (-1.10%) | 32,037,209 |
| 4 May 2018 | CNY | 10.7973 | 11.8699 | 10.5638 | 11.5296 | 11.5296 | +0.732 (+6.78%) | 38,989,312 |
| 3 May 2018 | CNY | 10.7934 | 10.8844 | 10.3303 | 10.7973 | 10.7973 | +0.17 (+1.60%) | 26,254,073 |
| 2 May 2018 | CNY | 10.0216 | 10.8409 | 9.8949 | 10.6271 | 10.6271 | +0.693 (+6.97%) | 25,191,262 |
| 27 Apr 2018 | CNY | 10.6271 | 10.7855 | 9.796 | 9.9345 | 9.9345 | -0.606 (-5.75%) | 20,949,222 |
| 26 Apr 2018 | CNY | 10.7459 | 11.0704 | 10.4134 | 10.5401 | 10.5401 | -0.237 (-2.20%) | 25,226,671 |
| 25 Apr 2018 | CNY | 10.4213 | 11.201 | 10.3818 | 10.7775 | 10.7775 | +0.198 (+1.87%) | 27,820,761 |
| 24 Apr 2018 | CNY | 10.3461 | 10.7578 | 10.2274 | 10.5796 | 10.5796 | +0.226 (+2.18%) | 23,990,216 |
| 23 Apr 2018 | CNY | 10.3145 | 10.6667 | 10.1364 | 10.354 | 10.354 | -0.625 (-5.70%) | 24,966,846 |
| 20 Apr 2018 | CNY | 11.5573 | 12.0639 | 10.8844 | 10.9794 | 10.9794 | -0.855 (-7.22%) | 29,507,228 |
| 19 Apr 2018 | CNY | 11.5177 | 12.3686 | 11.3515 | 11.8343 | 11.8343 | -0.423 (-3.45%) | 33,508,915 |
| 18 Apr 2018 | CNY | 12.0758 | 13.2592 | 11.6602 | 12.2578 | 12.2578 | -0.641 (-4.97%) | 48,192,503 |
| 17 Apr 2018 | CNY | 11.7393 | 12.899 | 11.0427 | 12.899 | 12.899 | +1.171 (+9.99%) | 53,063,110 |
| 16 Apr 2018 | CNY | 11.4583 | 11.9926 | 11.3237 | 11.7275 | 11.7275 | +0.008 (+0.07%) | 29,583,234 |
