| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | CNY | 12.9 | 13.34 | 12.56 | 13.19 | 13.19 | -0.04 (-0.30%) | 5,614,429 |
| 25 Jun 2018 | CNY | 13.5 | 13.66 | 13.19 | 13.23 | 13.23 | -0.19 (-1.42%) | 5,097,278 |
| 22 Jun 2018 | CNY | 13.22 | 13.65 | 12.93 | 13.42 | 13.42 | -0.02 (-0.15%) | 4,846,703 |
| 21 Jun 2018 | CNY | 13.54 | 14.15 | 13.4 | 13.44 | 13.44 | -0.24 (-1.75%) | 6,903,694 |
| 20 Jun 2018 | CNY | 13.5 | 14.28 | 12.8 | 13.68 | 13.68 | -0.15 (-1.08%) | 9,817,993 |
| 19 Jun 2018 | CNY | 13.98 | 14.38 | 13.83 | 13.83 | 13.83 | -1.54 (-10.02%) | 9,261,754 |
| 15 Jun 2018 | CNY | 15.39 | 15.79 | 15.02 | 15.37 | 15.37 | -0.01 (-0.07%) | 7,607,729 |
| 14 Jun 2018 | CNY | 16.25 | 16.25 | 14.74 | 15.38 | 15.38 | -1 (-6.11%) | 11,504,934 |
| 13 Jun 2018 | CNY | 17.15 | 17.19 | 16.38 | 16.38 | 16.38 | -1.14 (-6.51%) | 11,650,794 |
| 12 Jun 2018 | CNY | 17.33 | 17.59 | 16.62 | 17.52 | 17.52 | -0.16 (-0.90%) | 16,110,313 |
| 11 Jun 2018 | CNY | 17.49 | 18.22 | 17.15 | 17.68 | 17.68 | +0.12 (+0.68%) | 23,272,539 |
| 8 Jun 2018 | CNY | 16.89 | 17.9 | 16.62 | 17.56 | 17.56 | +0.77 (+4.59%) | 27,028,478 |
| 7 Jun 2018 | CNY | 17.3 | 17.43 | 16.55 | 16.79 | 16.79 | -0.4 (-2.33%) | 16,581,405 |
| 6 Jun 2018 | CNY | 16.28 | 17.28 | 16.2 | 17.19 | 17.19 | +0.64 (+3.87%) | 22,516,923 |
| 5 Jun 2018 | CNY | 15.98 | 16.77 | 15.56 | 16.55 | 16.55 | +0.7 (+4.42%) | 18,544,755 |
| 4 Jun 2018 | CNY | 16.1 | 16.56 | 15.4 | 15.85 | 15.85 | -1.02 (-6.05%) | 17,022,694 |
| 1 Jun 2018 | CNY | 17.44 | 17.88 | 16.5 | 16.87 | 16.87 | +0.49 (+2.99%) | 31,853,725 |
| 31 May 2018 | CNY | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | +1.49 (+10.01%) | 7,284,726 |
| 30 May 2018 | CNY | 15.45 | 15.78 | 14.66 | 14.89 | 14.89 | -1.14 (-7.11%) | 6,473,568 |
| 29 May 2018 | CNY | 15.78 | 16.1 | 15.58 | 16.03 | 16.03 | +0.09 (+0.56%) | 5,247,398 |
| 28 May 2018 | CNY | 15.5 | 16.5 | 15.31 | 15.94 | 15.94 | +0.43 (+2.77%) | 7,358,456 |
| 25 May 2018 | CNY | 16.01 | 16.06 | 15.39 | 15.51 | 15.51 | -0.55 (-3.42%) | 6,500,781 |
| 24 May 2018 | CNY | 16.1 | 16.38 | 16.03 | 16.06 | 16.06 | -0.04 (-0.25%) | 3,854,289 |
| 23 May 2018 | CNY | 16.24 | 16.43 | 16.09 | 16.1 | 16.1 | -0.11 (-0.68%) | 5,922,451 |
| 22 May 2018 | CNY | 16.07 | 16.23 | 15.9 | 16.21 | 16.21 | +0.18 (+1.12%) | 4,234,339 |
| 21 May 2018 | CNY | 15.7 | 16.03 | 15.68 | 16.03 | 16.03 | +0.4 (+2.56%) | 4,941,956 |
| 18 May 2018 | CNY | 15.68 | 15.78 | 15.45 | 15.63 | 15.63 | -0.15 (-0.95%) | 4,291,169 |
| 17 May 2018 | CNY | 15.85 | 15.87 | 15.59 | 15.78 | 15.78 | +0.06 (+0.38%) | 4,421,429 |
| 16 May 2018 | CNY | 16.36 | 16.36 | 15.67 | 15.72 | 15.72 | -1.03 (-6.15%) | 10,444,202 |
| 15 May 2018 | CNY | 16.88 | 16.89 | 16.45 | 16.75 | 16.75 | -0.15 (-0.89%) | 5,253,979 |
