| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | CNY | 12.5 | 12.5948 | 11.9424 | 12.019 | 12.019 | -0.769 (-6.01%) | 3,724,689 |
| 29 May 2018 | CNY | 12.9337 | 13.0102 | 12.7733 | 12.7879 | 12.7879 | -0.142 (-1.10%) | 2,327,652 |
| 28 May 2018 | CNY | 13.156 | 13.4074 | 12.9045 | 12.93 | 12.93 | -0.401 (-3.01%) | 3,816,643 |
| 25 May 2018 | CNY | 12.726 | 13.5641 | 12.726 | 13.3309 | 13.3309 | +0.324 (+2.49%) | 7,713,469 |
| 24 May 2018 | CNY | 13.0066 | 13.0758 | 12.7588 | 13.0066 | 13.0066 | +0.022 (+0.17%) | 2,777,751 |
| 23 May 2018 | CNY | 12.7296 | 13.2544 | 12.7296 | 12.9847 | 12.9847 | +0.266 (+2.09%) | 6,161,959 |
| 22 May 2018 | CNY | 12.5802 | 12.7405 | 12.5583 | 12.7187 | 12.7187 | +0.139 (+1.10%) | 1,669,592 |
| 21 May 2018 | CNY | 12.3834 | 12.6713 | 12.3469 | 12.5802 | 12.5802 | +0.266 (+2.16%) | 1,691,544 |
| 18 May 2018 | CNY | 12.2668 | 12.336 | 12.1975 | 12.3141 | 12.3141 | +0.084 (+0.69%) | 1,321,027 |
| 17 May 2018 | CNY | 12.3178 | 12.3178 | 12.1611 | 12.2303 | 12.2303 | +0.015 (+0.12%) | 1,034,232 |
| 16 May 2018 | CNY | 12.3397 | 12.3397 | 12.2012 | 12.2157 | 12.2157 | -0.087 (-0.71%) | 1,471,332 |
| 15 May 2018 | CNY | 12.1028 | 12.3105 | 12.1028 | 12.3032 | 12.3032 | +0.179 (+1.47%) | 1,603,044 |
| 14 May 2018 | CNY | 12.2267 | 12.2522 | 12.0918 | 12.1246 | 12.1246 | -0.091 (-0.75%) | 1,266,556 |
| 11 May 2018 | CNY | 12.2741 | 12.3907 | 12.1028 | 12.2157 | 12.2157 | -0.069 (-0.56%) | 1,964,978 |
| 10 May 2018 | CNY | 12.0991 | 12.3141 | 12.0007 | 12.285 | 12.285 | +0.222 (+1.84%) | 2,146,159 |
| 9 May 2018 | CNY | 12.0773 | 12.0809 | 11.9169 | 12.0627 | 12.0627 | +0.062 (+0.52%) | 1,772,766 |
| 8 May 2018 | CNY | 12.008 | 12.0882 | 11.8841 | 12.0007 | 12.0007 | +0.004 (+0.03%) | 1,783,021 |
| 7 May 2018 | CNY | 11.8805 | 12.0007 | 11.7967 | 11.9971 | 11.9971 | +0.139 (+1.17%) | 1,697,528 |
| 4 May 2018 | CNY | 11.9643 | 11.9643 | 11.7347 | 11.8586 | 11.8586 | -0.018 (-0.15%) | 1,622,801 |
| 3 May 2018 | CNY | 11.3812 | 11.9169 | 11.3812 | 11.8768 | 11.8768 | +0.445 (+3.89%) | 2,289,014 |
| 2 May 2018 | CNY | 11.6436 | 11.7894 | 11.3302 | 11.4322 | 11.4322 | +0.27 (+2.42%) | 2,523,352 |
| 27 Apr 2018 | CNY | 11.3739 | 11.5889 | 11.1079 | 11.1625 | 11.1625 | -0.179 (-1.57%) | 1,865,066 |
| 26 Apr 2018 | CNY | 11.7967 | 11.9752 | 11.3338 | 11.3411 | 11.3411 | -0.452 (-3.83%) | 2,192,181 |
| 25 Apr 2018 | CNY | 11.8331 | 11.9023 | 11.7347 | 11.793 | 11.793 | -0.073 (-0.61%) | 1,425,505 |
| 24 Apr 2018 | CNY | 11.6436 | 12.0226 | 11.6436 | 11.8659 | 11.8659 | +0.175 (+1.50%) | 2,633,449 |
| 23 Apr 2018 | CNY | 12.1501 | 12.1647 | 11.6108 | 11.691 | 11.691 | -0.415 (-3.43%) | 1,435,935 |
| 20 Apr 2018 | CNY | 12.5547 | 12.6749 | 12.0445 | 12.1064 | 12.1064 | -0.448 (-3.57%) | 1,646,537 |
| 19 Apr 2018 | CNY | 12.6276 | 12.7551 | 12.4964 | 12.5547 | 12.5547 | -0.073 (-0.58%) | 1,547,975 |
| 18 Apr 2018 | CNY | 12.3469 | 12.6895 | 11.957 | 12.6276 | 12.6276 | +0.306 (+2.49%) | 1,824,021 |
| 17 Apr 2018 | CNY | 12.5692 | 12.7004 | 12.3141 | 12.3214 | 12.3214 | -0.164 (-1.31%) | 1,437,340 |
