| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 14.1 | 14.33 | 14.06 | 14.09 | 14.09 | +0.09 (+0.64%) | 760,347 |
| 8 Jun 2018 | CNY | 14.19 | 14.25 | 13.83 | 14 | 14 | -0.23 (-1.62%) | 991,800 |
| 7 Jun 2018 | CNY | 14.55 | 14.76 | 14.15 | 14.23 | 14.23 | -0.33 (-2.27%) | 1,176,450 |
| 6 Jun 2018 | CNY | 14.67 | 14.9 | 14.51 | 14.56 | 14.56 | +0.11 (+0.76%) | 1,267,747 |
| 5 Jun 2018 | CNY | 14.14 | 14.49 | 14.14 | 14.45 | 14.45 | +0.19 (+1.33%) | 1,062,247 |
| 4 Jun 2018 | CNY | 14.08 | 14.45 | 14.08 | 14.26 | 14.26 | +0.03 (+0.21%) | 729,247 |
| 1 Jun 2018 | CNY | 14.51 | 14.56 | 14.07 | 14.23 | 14.23 | -0.11 (-0.77%) | 958,097 |
| 31 May 2018 | CNY | 14.17 | 14.4 | 14.05 | 14.34 | 14.34 | +0.34 (+2.43%) | 1,111,572 |
| 30 May 2018 | CNY | 14.3 | 14.5 | 14 | 14 | 14 | -0.61 (-4.18%) | 1,933,486 |
| 29 May 2018 | CNY | 14.75 | 14.77 | 14.3 | 14.61 | 14.61 | -0.42 (-2.79%) | 1,888,647 |
| 28 May 2018 | CNY | 15.74 | 15.75 | 15.02 | 15.03 | 15.03 | -0.64 (-4.08%) | 2,046,950 |
| 25 May 2018 | CNY | 15.3 | 15.74 | 15.2 | 15.67 | 15.67 | +0.33 (+2.15%) | 2,754,900 |
| 24 May 2018 | CNY | 15.16 | 15.38 | 15.06 | 15.34 | 15.34 | +0.29 (+1.93%) | 1,678,389 |
| 23 May 2018 | CNY | 15.75 | 15.76 | 15 | 15.05 | 15.05 | -0.7 (-4.44%) | 2,262,303 |
| 22 May 2018 | CNY | 15.44 | 15.77 | 15.35 | 15.75 | 15.75 | +0.23 (+1.48%) | 2,578,336 |
| 21 May 2018 | CNY | 15.33 | 15.57 | 15.26 | 15.52 | 15.52 | +0.05 (+0.32%) | 2,531,836 |
| 18 May 2018 | CNY | 15.45 | 15.99 | 15.18 | 15.47 | 15.47 | +0.31 (+2.04%) | 3,066,886 |
| 17 May 2018 | CNY | 14.99 | 15.35 | 14.85 | 15.16 | 15.16 | +0.29 (+1.95%) | 1,667,200 |
| 16 May 2018 | CNY | 15.08 | 15.18 | 14.84 | 14.87 | 14.87 | -0.31 (-2.04%) | 1,153,147 |
| 15 May 2018 | CNY | 14.83 | 15.18 | 14.8 | 15.18 | 15.18 | +0.35 (+2.36%) | 1,301,038 |
| 14 May 2018 | CNY | 15.15 | 15.28 | 14.72 | 14.83 | 14.83 | -0.29 (-1.92%) | 1,630,600 |
| 11 May 2018 | CNY | 15.38 | 15.46 | 15.05 | 15.12 | 15.12 | -0.43 (-2.77%) | 2,440,600 |
| 10 May 2018 | CNY | 15.2 | 15.69 | 15.13 | 15.55 | 15.55 | +0.29 (+1.90%) | 4,465,396 |
| 9 May 2018 | CNY | 14.77 | 15.33 | 14.58 | 15.26 | 15.26 | +0.45 (+3.04%) | 3,806,636 |
| 8 May 2018 | CNY | 14.41 | 14.94 | 14.28 | 14.81 | 14.81 | +0.4 (+2.78%) | 2,288,555 |
| 7 May 2018 | CNY | 14.06 | 14.61 | 14 | 14.41 | 14.41 | +0.39 (+2.78%) | 1,387,446 |
| 4 May 2018 | CNY | 14.11 | 14.3 | 13.99 | 14.02 | 14.02 | -0.13 (-0.92%) | 874,846 |
| 3 May 2018 | CNY | 13.9 | 14.2 | 13.65 | 14.15 | 14.15 | +0.45 (+3.28%) | 1,374,646 |
| 2 May 2018 | CNY | 14.02 | 14.24 | 13.63 | 13.7 | 13.7 | -0.41 (-2.91%) | 1,168,950 |
| 27 Apr 2018 | CNY | 14.15 | 14.28 | 14.08 | 14.11 | 14.11 | +0.02 (+0.14%) | 767,950 |
