| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 14.3 | 14.51 | 14.27 | 14.5 | 14.5 | +0.21 (+1.47%) | 2,516,503 |
| 1 Jun 2018 | CNY | 14.25 | 14.33 | 14.15 | 14.29 | 14.29 | -0.01 (-0.07%) | 1,799,746 |
| 31 May 2018 | CNY | 14.14 | 14.36 | 14.13 | 14.3 | 14.3 | +0.17 (+1.20%) | 1,166,835 |
| 30 May 2018 | CNY | 14.31 | 14.35 | 14.12 | 14.13 | 14.13 | -0.22 (-1.53%) | 2,035,452 |
| 29 May 2018 | CNY | 14.29 | 14.45 | 14.21 | 14.35 | 14.35 | +0.05 (+0.35%) | 1,606,582 |
| 28 May 2018 | CNY | 14.35 | 14.4 | 14.21 | 14.3 | 14.3 | -0.09 (-0.63%) | 1,385,067 |
| 25 May 2018 | CNY | 14.33 | 14.48 | 14.24 | 14.39 | 14.39 | +0.07 (+0.49%) | 1,921,355 |
| 24 May 2018 | CNY | 14.39 | 14.45 | 14.29 | 14.32 | 14.32 | -0.18 (-1.24%) | 1,106,007 |
| 23 May 2018 | CNY | 14.5 | 14.58 | 14.39 | 14.5 | 14.5 | -0.02 (-0.14%) | 1,844,000 |
| 22 May 2018 | CNY | 14.5 | 14.53 | 14.43 | 14.52 | 14.52 | +0.02 (+0.14%) | 827,409 |
| 21 May 2018 | CNY | 14.5 | 14.54 | 14.45 | 14.5 | 14.5 | -0.01 (-0.07%) | 1,544,933 |
| 18 May 2018 | CNY | 14.58 | 14.58 | 14.38 | 14.51 | 14.51 | -0.03 (-0.21%) | 2,281,640 |
| 17 May 2018 | CNY | 14.28 | 14.59 | 14.28 | 14.54 | 14.54 | +0.22 (+1.54%) | 2,422,778 |
| 16 May 2018 | CNY | 14.25 | 14.4 | 14.22 | 14.32 | 14.32 | -0.02 (-0.14%) | 1,169,600 |
| 15 May 2018 | CNY | 14.31 | 14.39 | 14.2 | 14.34 | 14.34 | +0.03 (+0.21%) | 1,406,800 |
| 14 May 2018 | CNY | 14.33 | 14.41 | 14.25 | 14.31 | 14.31 | -0.03 (-0.21%) | 1,530,819 |
| 11 May 2018 | CNY | 14.3 | 14.47 | 14.27 | 14.34 | 14.34 | +0.05 (+0.35%) | 1,431,668 |
| 10 May 2018 | CNY | 14.31 | 14.37 | 14.21 | 14.29 | 14.29 | -0.03 (-0.21%) | 1,466,946 |
| 9 May 2018 | CNY | 14.14 | 14.37 | 14.12 | 14.32 | 14.32 | +0.18 (+1.27%) | 1,901,827 |
| 8 May 2018 | CNY | 14.05 | 14.15 | 14.05 | 14.14 | 14.14 | +0.04 (+0.28%) | 1,482,643 |
| 7 May 2018 | CNY | 13.92 | 14.11 | 13.92 | 14.1 | 14.1 | +0.14 (+1.00%) | 1,975,041 |
| 4 May 2018 | CNY | 13.94 | 13.96 | 13.83 | 13.96 | 13.96 | 0.0 (0.0%) | 2,423,200 |
| 3 May 2018 | CNY | 13.84 | 14.01 | 13.73 | 13.96 | 13.96 | +0.14 (+1.01%) | 2,740,592 |
| 2 May 2018 | CNY | 13.95 | 14 | 13.74 | 13.82 | 13.82 | -0.12 (-0.86%) | 2,406,550 |
| 27 Apr 2018 | CNY | 13.95 | 13.99 | 13.87 | 13.94 | 13.94 | +0.09 (+0.65%) | 1,537,890 |
| 26 Apr 2018 | CNY | 14.02 | 14.09 | 13.84 | 13.85 | 13.85 | -0.24 (-1.70%) | 1,787,200 |
| 25 Apr 2018 | CNY | 14.14 | 14.2 | 13.98 | 14.09 | 14.09 | -0.1 (-0.70%) | 1,787,725 |
| 24 Apr 2018 | CNY | 14 | 14.21 | 13.95 | 14.19 | 14.19 | +0.29 (+2.09%) | 2,510,953 |
| 23 Apr 2018 | CNY | 14.13 | 14.18 | 13.83 | 13.9 | 13.9 | -0.23 (-1.63%) | 2,310,126 |
| 20 Apr 2018 | CNY | 14.1 | 14.28 | 14.05 | 14.13 | 14.13 | -0.03 (-0.21%) | 1,986,189 |
