| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 13.31 | 13.35 | 13.04 | 13.19 | 13.19 | -0.13 (-0.98%) | 8,205,152 |
| 7 Jun 2018 | CNY | 13.53 | 13.62 | 13.28 | 13.32 | 13.32 | -0.22 (-1.62%) | 6,481,683 |
| 6 Jun 2018 | CNY | 13.56 | 13.66 | 13.46 | 13.54 | 13.54 | -0.06 (-0.44%) | 5,112,255 |
| 5 Jun 2018 | CNY | 13.24 | 13.64 | 13.24 | 13.6 | 13.6 | +0.37 (+2.80%) | 8,115,947 |
| 4 Jun 2018 | CNY | 13.38 | 13.5 | 13.11 | 13.23 | 13.23 | -0.2 (-1.49%) | 7,249,310 |
| 1 Jun 2018 | CNY | 13.3 | 13.71 | 13.29 | 13.43 | 13.43 | +0.01 (+0.07%) | 10,312,351 |
| 31 May 2018 | CNY | 13.28 | 13.56 | 13.17 | 13.42 | 13.42 | +0.37 (+2.84%) | 11,191,781 |
| 30 May 2018 | CNY | 13.84 | 13.84 | 12.95 | 13.05 | 13.05 | -1.15 (-8.10%) | 20,105,386 |
| 29 May 2018 | CNY | 14.44 | 14.93 | 14.19 | 14.2 | 14.2 | -0.33 (-2.27%) | 19,885,529 |
| 28 May 2018 | CNY | 14.46 | 14.78 | 13.92 | 14.53 | 14.53 | +0.04 (+0.28%) | 16,060,725 |
| 25 May 2018 | CNY | 14.43 | 14.75 | 14.42 | 14.49 | 14.49 | +0.03 (+0.21%) | 10,021,881 |
| 24 May 2018 | CNY | 14.32 | 14.78 | 14.32 | 14.46 | 14.46 | +0.05 (+0.35%) | 11,384,351 |
| 23 May 2018 | CNY | 14.88 | 14.88 | 14.36 | 14.41 | 14.41 | -0.44 (-2.96%) | 13,803,832 |
| 22 May 2018 | CNY | 14.68 | 15.09 | 14.56 | 14.85 | 14.85 | +0.19 (+1.30%) | 16,570,010 |
| 21 May 2018 | CNY | 14.67 | 14.79 | 14.52 | 14.66 | 14.66 | -0.16 (-1.08%) | 14,228,496 |
| 18 May 2018 | CNY | 14.65 | 14.99 | 14.47 | 14.82 | 14.82 | +0.06 (+0.41%) | 21,524,548 |
| 17 May 2018 | CNY | 14.36 | 14.82 | 14.1 | 14.76 | 14.76 | +0.37 (+2.57%) | 21,993,463 |
| 16 May 2018 | CNY | 13.7 | 14.88 | 13.7 | 14.39 | 14.39 | +0.54 (+3.90%) | 27,662,604 |
| 15 May 2018 | CNY | 13.58 | 13.9 | 13.54 | 13.85 | 13.85 | +0.13 (+0.95%) | 8,276,906 |
| 14 May 2018 | CNY | 13.94 | 14.08 | 13.64 | 13.72 | 13.72 | -0.19 (-1.37%) | 7,883,311 |
| 11 May 2018 | CNY | 14.22 | 14.38 | 13.88 | 13.91 | 13.91 | -0.3 (-2.11%) | 12,594,285 |
| 10 May 2018 | CNY | 13.84 | 14.25 | 13.81 | 14.21 | 14.21 | +0.35 (+2.53%) | 11,653,630 |
| 9 May 2018 | CNY | 14 | 14.08 | 13.75 | 13.86 | 13.86 | -0.19 (-1.35%) | 8,062,877 |
| 8 May 2018 | CNY | 13.99 | 14.28 | 13.95 | 14.05 | 14.05 | +0.1 (+0.72%) | 12,787,092 |
| 7 May 2018 | CNY | 13.85 | 13.98 | 13.72 | 13.95 | 13.95 | +0.21 (+1.53%) | 10,153,165 |
| 4 May 2018 | CNY | 13.75 | 13.94 | 13.7 | 13.74 | 13.74 | -0.08 (-0.58%) | 7,586,370 |
| 3 May 2018 | CNY | 13.94 | 13.94 | 13.54 | 13.82 | 13.82 | -0.14 (-1.00%) | 11,007,609 |
| 2 May 2018 | CNY | 13.32 | 13.97 | 13.32 | 13.96 | 13.96 | +0.66 (+4.96%) | 17,300,885 |
| 27 Apr 2018 | CNY | 13.08 | 13.38 | 13.01 | 13.3 | 13.3 | +0.31 (+2.39%) | 7,336,323 |
| 26 Apr 2018 | CNY | 13.3 | 13.34 | 12.99 | 12.99 | 12.99 | -0.31 (-2.33%) | 6,157,195 |
