| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 10.65 | 10.65 | 10.43 | 10.45 | 10.45 | -0.18 (-1.69%) | 8,596,309 |
| 6 Jun 2018 | CNY | 10.59 | 10.76 | 10.53 | 10.63 | 10.63 | +0.08 (+0.76%) | 12,641,912 |
| 5 Jun 2018 | CNY | 10.5 | 10.57 | 10.37 | 10.55 | 10.55 | +0.1 (+0.96%) | 10,204,560 |
| 4 Jun 2018 | CNY | 10.35 | 10.55 | 10.18 | 10.45 | 10.45 | +0.15 (+1.46%) | 12,036,081 |
| 1 Jun 2018 | CNY | 10.31 | 10.56 | 10.21 | 10.3 | 10.3 | -0.13 (-1.25%) | 13,039,541 |
| 31 May 2018 | CNY | 10.49 | 10.68 | 10.3 | 10.43 | 10.43 | +0.13 (+1.26%) | 14,677,762 |
| 30 May 2018 | CNY | 10.4 | 10.77 | 10.2 | 10.3 | 10.3 | -0.36 (-3.38%) | 15,997,520 |
| 29 May 2018 | CNY | 10.71 | 10.85 | 10.55 | 10.66 | 10.66 | -0.32 (-2.91%) | 19,040,233 |
| 28 May 2018 | CNY | 11.3 | 11.44 | 10.69 | 10.98 | 10.98 | -0.9 (-7.58%) | 40,379,644 |
| 25 May 2018 | CNY | 12.01 | 12.34 | 11.88 | 11.88 | 11.88 | -1.32 (-10%) | 14,885,112 |
| 10 May 2018 | CNY | 13.27 | 13.38 | 13.04 | 13.2 | 13.2 | -0.07 (-0.53%) | 10,221,481 |
| 9 May 2018 | CNY | 13.5 | 13.63 | 13.16 | 13.27 | 13.27 | -0.32 (-2.35%) | 12,991,928 |
| 8 May 2018 | CNY | 13.19 | 13.66 | 13.14 | 13.59 | 13.59 | +0.45 (+3.42%) | 18,670,356 |
| 7 May 2018 | CNY | 13.3 | 13.49 | 13.1 | 13.14 | 13.14 | -0.21 (-1.57%) | 16,975,236 |
| 4 May 2018 | CNY | 13.16 | 13.49 | 13.16 | 13.35 | 13.35 | +0.09 (+0.68%) | 10,513,318 |
| 3 May 2018 | CNY | 13 | 13.32 | 12.82 | 13.26 | 13.26 | +0.22 (+1.69%) | 12,643,481 |
| 2 May 2018 | CNY | 13.87 | 13.97 | 13.04 | 13.04 | 13.04 | -1.45 (-10.01%) | 23,971,366 |
| 27 Apr 2018 | CNY | 14.44 | 14.59 | 14.24 | 14.49 | 14.49 | -0.02 (-0.14%) | 10,202,940 |
| 26 Apr 2018 | CNY | 15 | 15.03 | 14.13 | 14.51 | 14.51 | -0.44 (-2.94%) | 14,867,749 |
| 25 Apr 2018 | CNY | 14.95 | 15.17 | 14.84 | 14.95 | 14.95 | -0.1 (-0.66%) | 8,623,277 |
| 24 Apr 2018 | CNY | 14.75 | 15.19 | 14.69 | 15.05 | 15.05 | +0.35 (+2.38%) | 11,116,292 |
| 23 Apr 2018 | CNY | 15 | 15.12 | 14.55 | 14.7 | 14.7 | -0.29 (-1.93%) | 9,169,806 |
| 20 Apr 2018 | CNY | 15.1 | 15.5 | 14.94 | 14.99 | 14.99 | -0.3 (-1.96%) | 8,568,285 |
| 19 Apr 2018 | CNY | 15.19 | 15.57 | 15.05 | 15.29 | 15.29 | -0.02 (-0.13%) | 10,695,759 |
| 18 Apr 2018 | CNY | 15.1 | 15.34 | 14.48 | 15.31 | 15.31 | +0.34 (+2.27%) | 14,514,665 |
| 17 Apr 2018 | CNY | 15.58 | 15.65 | 14.96 | 14.97 | 14.97 | -0.53 (-3.42%) | 10,770,381 |
| 16 Apr 2018 | CNY | 15.95 | 16.02 | 15.38 | 15.5 | 15.5 | -0.42 (-2.64%) | 8,340,919 |
| 13 Apr 2018 | CNY | 15.85 | 16.17 | 15.82 | 15.92 | 15.92 | +0.16 (+1.02%) | 6,952,507 |
| 12 Apr 2018 | CNY | 15.98 | 16.05 | 15.73 | 15.76 | 15.76 | -0.25 (-1.56%) | 7,618,419 |
| 11 Apr 2018 | CNY | 16.01 | 16.26 | 15.96 | 16.01 | 16.01 | -0.12 (-0.74%) | 11,407,055 |
