| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | CNY | 12.4643 | 12.6939 | 12.3061 | 12.6531 | 12.6531 | +0.148 (+1.18%) | 5,404,837 |
| 21 May 2018 | CNY | 12.551 | 12.6735 | 12.3827 | 12.5051 | 12.5051 | -0.031 (-0.24%) | 6,189,209 |
| 18 May 2018 | CNY | 12.2194 | 12.5561 | 12.1429 | 12.5357 | 12.5357 | +0.194 (+1.57%) | 6,426,130 |
| 17 May 2018 | CNY | 11.801 | 12.4235 | 11.7704 | 12.3418 | 12.3418 | +0.561 (+4.76%) | 7,491,904 |
| 16 May 2018 | CNY | 11.9898 | 12.0714 | 11.6837 | 11.7806 | 11.7806 | -0.332 (-2.74%) | 3,293,983 |
| 15 May 2018 | CNY | 11.8776 | 12.1276 | 11.7449 | 12.1122 | 12.1122 | +0.27 (+2.28%) | 4,091,227 |
| 14 May 2018 | CNY | 11.6225 | 11.9796 | 11.6174 | 11.8418 | 11.8418 | +0.178 (+1.53%) | 2,464,631 |
| 11 May 2018 | CNY | 11.9388 | 11.9796 | 11.648 | 11.6633 | 11.6633 | -0.296 (-2.47%) | 2,246,312 |
| 10 May 2018 | CNY | 12.0153 | 12.051 | 11.75 | 11.9592 | 11.9592 | +0.046 (+0.39%) | 3,083,967 |
| 9 May 2018 | CNY | 11.648 | 11.9898 | 11.5816 | 11.9133 | 11.9133 | +0.138 (+1.17%) | 3,958,878 |
| 8 May 2018 | CNY | 11.4541 | 12.0612 | 11.4541 | 11.7755 | 11.7755 | +0.357 (+3.13%) | 4,753,885 |
| 7 May 2018 | CNY | 11.0612 | 11.4643 | 11.0204 | 11.4184 | 11.4184 | +0.403 (+3.66%) | 1,997,581 |
| 4 May 2018 | CNY | 11.1888 | 11.301 | 10.9745 | 11.0153 | 11.0153 | -0.168 (-1.51%) | 1,085,877 |
| 3 May 2018 | CNY | 10.9439 | 11.2194 | 10.8163 | 11.1837 | 11.1837 | +0.235 (+2.14%) | 1,345,179 |
| 2 May 2018 | CNY | 11.301 | 11.4286 | 10.8776 | 10.949 | 10.949 | -0.276 (-2.45%) | 1,309,807 |
| 27 Apr 2018 | CNY | 11.3316 | 11.4949 | 11.2245 | 11.2245 | 11.2245 | -0.122 (-1.08%) | 1,556,322 |
| 26 Apr 2018 | CNY | 11.8163 | 11.8265 | 11.3265 | 11.3469 | 11.3469 | -0.485 (-4.10%) | 2,468,600 |
| 25 Apr 2018 | CNY | 11.602 | 11.852 | 11.4796 | 11.8316 | 11.8316 | +0.235 (+2.02%) | 3,279,646 |
| 24 Apr 2018 | CNY | 11.0714 | 12.0306 | 11.0714 | 11.5969 | 11.5969 | +0.551 (+4.99%) | 2,621,690 |
| 23 Apr 2018 | CNY | 10.801 | 11.3061 | 10.801 | 11.0459 | 11.0459 | 0.0 (0.0%) | 1,394,344 |
| 20 Apr 2018 | CNY | 11.5459 | 11.8265 | 10.9235 | 11.0459 | 11.0459 | -0.643 (-5.50%) | 2,917,663 |
| 19 Apr 2018 | CNY | 11.4898 | 11.8469 | 11.4286 | 11.6888 | 11.6888 | +0.102 (+0.88%) | 2,681,095 |
| 18 Apr 2018 | CNY | 11.5102 | 11.6786 | 10.9082 | 11.5867 | 11.5867 | +0.056 (+0.49%) | 2,890,890 |
| 17 Apr 2018 | CNY | 11.6174 | 11.9337 | 11.3776 | 11.5306 | 11.5306 | -0.158 (-1.35%) | 2,551,398 |
| 16 Apr 2018 | CNY | 12.0255 | 12.1378 | 11.4286 | 11.6888 | 11.6888 | -0.327 (-2.72%) | 3,151,752 |
| 13 Apr 2018 | CNY | 11.8827 | 12.2245 | 11.8827 | 12.0153 | 12.0153 | +0.189 (+1.60%) | 3,357,260 |
| 12 Apr 2018 | CNY | 11.9694 | 12.2143 | 11.7704 | 11.8265 | 11.8265 | -0.143 (-1.19%) | 3,577,987 |
| 11 Apr 2018 | CNY | 11.7908 | 12.2347 | 11.7908 | 11.9694 | 11.9694 | +0.209 (+1.78%) | 4,557,517 |
| 10 Apr 2018 | CNY | 12.3469 | 12.3469 | 11.5816 | 11.7602 | 11.7602 | -0.449 (-3.68%) | 5,014,905 |
| 9 Apr 2018 | CNY | 12.0918 | 12.3112 | 11.8725 | 12.2092 | 12.2092 | -0.148 (-1.20%) | 6,257,194 |
