| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | CNY | 14.16 | 14.94 | 14.06 | 14.92 | 14.92 | +0.39 (+2.68%) | 1,015,360 |
| 25 Jun 2018 | CNY | 14.82 | 14.99 | 14.49 | 14.53 | 14.53 | -0.09 (-0.62%) | 787,105 |
| 22 Jun 2018 | CNY | 14 | 14.75 | 14 | 14.62 | 14.62 | +0.29 (+2.02%) | 1,070,505 |
| 21 Jun 2018 | CNY | 15.33 | 15.45 | 14.1 | 14.33 | 14.33 | -1.01 (-6.58%) | 1,728,000 |
| 20 Jun 2018 | CNY | 15.1 | 15.55 | 14.9 | 15.34 | 15.34 | +0.04 (+0.26%) | 1,564,044 |
| 19 Jun 2018 | CNY | 16.18 | 16.18 | 15.3 | 15.3 | 15.3 | -1.7 (-10%) | 2,609,600 |
| 15 Jun 2018 | CNY | 17.15 | 17.97 | 16.95 | 17 | 17 | +0.25 (+1.49%) | 2,994,744 |
| 14 Jun 2018 | CNY | 16.71 | 16.98 | 16.56 | 16.75 | 16.75 | +0.08 (+0.48%) | 1,115,250 |
| 13 Jun 2018 | CNY | 16.96 | 17.12 | 16.67 | 16.67 | 16.67 | -0.56 (-3.25%) | 1,403,600 |
| 12 Jun 2018 | CNY | 16.78 | 18 | 16.28 | 17.23 | 17.23 | +0.53 (+3.17%) | 2,611,600 |
| 11 Jun 2018 | CNY | 16.93 | 17.17 | 16.66 | 16.7 | 16.7 | -0.43 (-2.51%) | 1,456,700 |
| 8 Jun 2018 | CNY | 17.41 | 17.6 | 16.88 | 17.13 | 17.13 | -0.55 (-3.11%) | 2,111,300 |
| 7 Jun 2018 | CNY | 18.14 | 18.26 | 17.64 | 17.68 | 17.68 | -0.42 (-2.32%) | 1,700,450 |
| 6 Jun 2018 | CNY | 17.99 | 18.12 | 16.8 | 18.1 | 18.1 | -0.07 (-0.39%) | 2,649,684 |
| 5 Jun 2018 | CNY | 17.65 | 18.19 | 17.58 | 18.17 | 18.17 | +0.31 (+1.74%) | 2,657,984 |
| 4 Jun 2018 | CNY | 17.4 | 18.3 | 17 | 17.86 | 17.86 | +0.58 (+3.36%) | 2,798,050 |
| 1 Jun 2018 | CNY | 17.63 | 17.85 | 17.18 | 17.28 | 17.28 | -0.35 (-1.99%) | 1,527,150 |
| 31 May 2018 | CNY | 17.3 | 17.75 | 17.3 | 17.63 | 17.63 | +0.33 (+1.91%) | 1,930,150 |
| 30 May 2018 | CNY | 18.02 | 18.05 | 17.02 | 17.3 | 17.3 | -1.09 (-5.93%) | 3,352,577 |
| 29 May 2018 | CNY | 18.5 | 18.7 | 18.3 | 18.39 | 18.39 | -0.28 (-1.50%) | 2,231,844 |
| 28 May 2018 | CNY | 20.21 | 20.21 | 18.4 | 18.67 | 18.67 | -1.69 (-8.30%) | 4,144,318 |
| 25 May 2018 | CNY | 20.51 | 20.99 | 20.32 | 20.36 | 20.36 | -0.42 (-2.02%) | 3,822,494 |
| 24 May 2018 | CNY | 20.35 | 20.86 | 20.16 | 20.78 | 20.78 | +0.56 (+2.77%) | 3,760,142 |
| 23 May 2018 | CNY | 20.63 | 20.77 | 20.16 | 20.22 | 20.22 | -0.63 (-3.02%) | 3,573,300 |
| 22 May 2018 | CNY | 20.5 | 20.85 | 20.09 | 20.85 | 20.85 | +0.37 (+1.81%) | 5,229,996 |
| 21 May 2018 | CNY | 20.23 | 20.7 | 20 | 20.48 | 20.48 | +0.25 (+1.24%) | 4,662,132 |
| 18 May 2018 | CNY | 20.01 | 20.38 | 19.85 | 20.23 | 20.23 | +0.11 (+0.55%) | 3,868,882 |
| 17 May 2018 | CNY | 20.35 | 20.51 | 19.96 | 20.12 | 20.12 | -0.24 (-1.18%) | 4,480,014 |
| 16 May 2018 | CNY | 20.53 | 20.9 | 20.3 | 20.36 | 20.36 | -0.59 (-2.82%) | 5,075,546 |
| 15 May 2018 | CNY | 20.91 | 21.06 | 20.55 | 20.95 | 20.95 | +0.2 (+0.96%) | 6,967,736 |
