| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 12.97 | 13.07 | 12.78 | 12.95 | 12.95 | -0.01 (-0.08%) | 3,104,218 |
| 8 Jun 2018 | CNY | 13.47 | 13.47 | 12.7 | 12.96 | 12.96 | -0.41 (-3.07%) | 5,269,049 |
| 7 Jun 2018 | CNY | 13.66 | 13.8 | 13.35 | 13.37 | 13.37 | -0.29 (-2.12%) | 2,753,653 |
| 6 Jun 2018 | CNY | 14.18 | 14.19 | 13.58 | 13.66 | 13.66 | -0.44 (-3.12%) | 4,352,900 |
| 5 Jun 2018 | CNY | 13.78 | 14.18 | 13.53 | 14.1 | 14.1 | +0.24 (+1.73%) | 3,843,378 |
| 4 Jun 2018 | CNY | 14 | 14 | 13.45 | 13.86 | 13.86 | +0.24 (+1.76%) | 3,198,590 |
| 1 Jun 2018 | CNY | 13.19 | 13.9 | 13.08 | 13.62 | 13.62 | +0.36 (+2.71%) | 2,942,196 |
| 31 May 2018 | CNY | 13.35 | 13.41 | 13.09 | 13.26 | 13.26 | +0.03 (+0.23%) | 2,376,391 |
| 30 May 2018 | CNY | 13.15 | 13.49 | 13 | 13.23 | 13.23 | -0.27 (-2%) | 3,896,975 |
| 29 May 2018 | CNY | 13.6 | 14.28 | 13 | 13.5 | 13.5 | -0.36 (-2.60%) | 8,359,289 |
| 28 May 2018 | CNY | 14.48 | 14.48 | 13.86 | 13.86 | 13.86 | -0.48 (-3.35%) | 3,854,900 |
| 25 May 2018 | CNY | 14.82 | 14.94 | 14.27 | 14.34 | 14.34 | -0.46 (-3.11%) | 5,119,768 |
| 24 May 2018 | CNY | 14.76 | 15.34 | 14.68 | 14.8 | 14.8 | +0.12 (+0.82%) | 5,378,168 |
| 23 May 2018 | CNY | 15.3 | 15.49 | 14.51 | 14.68 | 14.68 | -0.06 (-0.41%) | 13,668,557 |
| 22 May 2018 | CNY | 14 | 14.74 | 13.8 | 14.74 | 14.74 | +1.34 (+10%) | 20,222,454 |
| 21 May 2018 | CNY | 13.07 | 13.95 | 12.79 | 13.4 | 13.4 | +0.33 (+2.52%) | 8,954,925 |
| 18 May 2018 | CNY | 13.12 | 13.24 | 12.93 | 13.07 | 13.07 | -0.15 (-1.13%) | 2,674,800 |
| 17 May 2018 | CNY | 13.5 | 13.5 | 13.16 | 13.22 | 13.22 | -0.12 (-0.90%) | 1,360,968 |
| 16 May 2018 | CNY | 13.4 | 13.4 | 13.03 | 13.34 | 13.34 | 0.0 (0.0%) | 3,103,252 |
| 15 May 2018 | CNY | 13.37 | 13.62 | 13.24 | 13.34 | 13.34 | +0.1 (+0.76%) | 3,303,371 |
| 14 May 2018 | CNY | 13.92 | 13.92 | 13.21 | 13.24 | 13.24 | -0.71 (-5.09%) | 4,118,992 |
| 11 May 2018 | CNY | 13.98 | 14 | 13.6 | 13.95 | 13.95 | -0.11 (-0.78%) | 7,835,927 |
| 10 May 2018 | CNY | 14.18 | 14.18 | 13.6 | 14.06 | 14.06 | -0.03 (-0.21%) | 6,652,339 |
| 9 May 2018 | CNY | 14.01 | 14.1 | 13.9 | 14.09 | 14.09 | +0.08 (+0.57%) | 1,782,701 |
| 8 May 2018 | CNY | 14.28 | 14.43 | 13.98 | 14.01 | 14.01 | -0.27 (-1.89%) | 4,208,150 |
| 7 May 2018 | CNY | 14.33 | 14.48 | 14.11 | 14.28 | 14.28 | 0.0 (0.0%) | 2,847,901 |
| 4 May 2018 | CNY | 13.97 | 14.55 | 13.97 | 14.28 | 14.28 | 0.0 (0.0%) | 3,684,000 |
| 3 May 2018 | CNY | 14.38 | 14.6 | 13.91 | 14.28 | 14.28 | -0.42 (-2.86%) | 4,293,000 |
| 2 May 2018 | CNY | 15 | 15.09 | 13.81 | 14.7 | 14.7 | -0.2 (-1.34%) | 7,888,930 |
| 27 Apr 2018 | CNY | 15.18 | 15.53 | 14.79 | 14.9 | 14.9 | -0.4 (-2.61%) | 6,058,399 |
