| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 10.284 | 11.5266 | 10.284 | 11.3018 | 11.3018 | +0.775 (+7.36%) | 13,312,751 |
| 30 May 2018 | CNY | 10.8521 | 10.9349 | 10.0769 | 10.5266 | 10.5266 | +0.97 (+10.15%) | 9,310,732 |
| 28 May 2018 | CNY | 9.7278 | 9.7692 | 9.2781 | 9.5562 | 9.5562 | -0.166 (-1.70%) | 1,653,158 |
| 25 May 2018 | CNY | 10.1479 | 10.1716 | 9.6746 | 9.7219 | 9.7219 | -0.373 (-3.69%) | 3,224,376 |
| 24 May 2018 | CNY | 10.3136 | 10.4615 | 10.0296 | 10.0947 | 10.0947 | -0.308 (-2.96%) | 2,728,674 |
| 23 May 2018 | CNY | 10.3491 | 10.5148 | 10.2544 | 10.4024 | 10.4024 | +0.053 (+0.52%) | 2,698,592 |
| 22 May 2018 | CNY | 10.355 | 10.4556 | 10.1834 | 10.3491 | 10.3491 | 0.0 (0.0%) | 1,915,615 |
| 21 May 2018 | CNY | 10.3787 | 10.497 | 10.2249 | 10.3491 | 10.3491 | +0.118 (+1.16%) | 2,680,002 |
| 18 May 2018 | CNY | 10.1657 | 10.2663 | 10.0178 | 10.2308 | 10.2308 | +0.113 (+1.11%) | 2,175,706 |
| 17 May 2018 | CNY | 10.2663 | 10.4142 | 9.9941 | 10.1183 | 10.1183 | -0.249 (-2.40%) | 3,226,210 |
| 16 May 2018 | CNY | 10.5858 | 10.5858 | 10.3491 | 10.3669 | 10.3669 | -0.254 (-2.40%) | 2,007,422 |
| 15 May 2018 | CNY | 10.4497 | 10.6391 | 10.3018 | 10.6213 | 10.6213 | +0.219 (+2.10%) | 2,394,973 |
| 14 May 2018 | CNY | 10.6805 | 10.8225 | 10.355 | 10.4024 | 10.4024 | -0.248 (-2.33%) | 2,875,704 |
| 11 May 2018 | CNY | 11.1361 | 11.2367 | 10.5148 | 10.6509 | 10.6509 | -0.491 (-4.41%) | 3,572,153 |
| 10 May 2018 | CNY | 11.3314 | 11.3669 | 11.0947 | 11.142 | 11.142 | -0.118 (-1.05%) | 6,117,462 |
| 9 May 2018 | CNY | 10.7988 | 11.2722 | 10.6568 | 11.2604 | 11.2604 | +0.462 (+4.27%) | 6,851,285 |
| 8 May 2018 | CNY | 10.3905 | 10.9172 | 10.3787 | 10.7988 | 10.7988 | +0.302 (+2.88%) | 5,617,276 |
| 7 May 2018 | CNY | 10.2367 | 10.5681 | 10.2367 | 10.497 | 10.497 | +0.26 (+2.54%) | 3,102,398 |
| 4 May 2018 | CNY | 10.2426 | 10.6213 | 10.1834 | 10.2367 | 10.2367 | -0.195 (-1.87%) | 3,171,116 |
| 3 May 2018 | CNY | 9.9112 | 10.497 | 9.6509 | 10.432 | 10.432 | +0.379 (+3.77%) | 4,489,414 |
| 2 May 2018 | CNY | 10.4142 | 10.5621 | 9.8817 | 10.0533 | 10.0533 | -0.337 (-3.25%) | 3,581,150 |
| 27 Apr 2018 | CNY | 10.5976 | 10.858 | 10.3195 | 10.3905 | 10.3905 | -0.284 (-2.66%) | 3,974,727 |
| 26 Apr 2018 | CNY | 11.1716 | 11.1716 | 10.6568 | 10.6746 | 10.6746 | -0.598 (-5.30%) | 6,302,361 |
| 25 Apr 2018 | CNY | 10.5444 | 11.4675 | 10.4615 | 11.2722 | 11.2722 | +0.71 (+6.72%) | 11,152,925 |
| 24 Apr 2018 | CNY | 10.2071 | 10.6331 | 10.0769 | 10.5621 | 10.5621 | +0.391 (+3.84%) | 4,513,153 |
| 23 Apr 2018 | CNY | 10.3965 | 10.6154 | 9.8225 | 10.1716 | 10.1716 | -0.219 (-2.11%) | 4,602,033 |
| 20 Apr 2018 | CNY | 10.5976 | 10.8817 | 10.3136 | 10.3905 | 10.3905 | -0.497 (-4.57%) | 4,853,524 |
| 19 Apr 2018 | CNY | 11.2189 | 11.2249 | 10.716 | 10.8876 | 10.8876 | -0.343 (-3.06%) | 8,021,027 |
| 18 Apr 2018 | CNY | 10.8935 | 11.2367 | 10.432 | 11.2308 | 11.2308 | +0.604 (+5.68%) | 9,618,638 |
| 17 Apr 2018 | CNY | 11.4083 | 11.503 | 10.4142 | 10.6272 | 10.6272 | -0.698 (-6.16%) | 10,115,538 |
