| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 13.49 | 13.58 | 12.93 | 13.13 | 13.13 | -0.32 (-2.38%) | 7,223,346 |
| 8 Jun 2018 | CNY | 13.59 | 13.95 | 13.29 | 13.45 | 13.45 | -0.04 (-0.30%) | 8,488,099 |
| 7 Jun 2018 | CNY | 13.64 | 13.93 | 13.4 | 13.49 | 13.49 | -0.22 (-1.60%) | 6,067,027 |
| 6 Jun 2018 | CNY | 13.6 | 14.05 | 13.55 | 13.71 | 13.71 | +0.08 (+0.59%) | 9,073,739 |
| 5 Jun 2018 | CNY | 13.2 | 13.78 | 13.1 | 13.63 | 13.63 | +0.53 (+4.05%) | 9,958,798 |
| 4 Jun 2018 | CNY | 13.59 | 13.7 | 12.68 | 13.1 | 13.1 | -0.39 (-2.89%) | 11,253,140 |
| 1 Jun 2018 | CNY | 13.85 | 14.16 | 13.45 | 13.49 | 13.49 | -0.44 (-3.16%) | 11,664,529 |
| 31 May 2018 | CNY | 13.62 | 14.2 | 13.28 | 13.93 | 13.93 | +0.41 (+3.03%) | 15,189,397 |
| 30 May 2018 | CNY | 13.49 | 13.96 | 13.28 | 13.52 | 13.52 | -0.01 (-0.07%) | 12,925,003 |
| 29 May 2018 | CNY | 13.57 | 13.96 | 13.51 | 13.53 | 13.53 | -0.08 (-0.59%) | 11,044,193 |
| 28 May 2018 | CNY | 14.21 | 14.22 | 13.52 | 13.61 | 13.61 | -0.38 (-2.72%) | 13,639,510 |
| 25 May 2018 | CNY | 14.85 | 14.98 | 13.71 | 13.99 | 13.99 | -0.89 (-5.98%) | 19,983,085 |
| 24 May 2018 | CNY | 14.59 | 15.18 | 14.59 | 14.88 | 14.88 | +0.26 (+1.78%) | 14,032,501 |
| 23 May 2018 | CNY | 14.79 | 15.1 | 14.5 | 14.62 | 14.62 | -0.23 (-1.55%) | 10,246,503 |
| 22 May 2018 | CNY | 14.9 | 15.2 | 14.61 | 14.85 | 14.85 | -0.18 (-1.20%) | 9,742,207 |
| 21 May 2018 | CNY | 14.8 | 15.23 | 14.66 | 15.03 | 15.03 | +0.09 (+0.60%) | 11,598,204 |
| 18 May 2018 | CNY | 14.91 | 15.65 | 14.91 | 14.94 | 14.94 | -0.14 (-0.93%) | 16,306,601 |
| 17 May 2018 | CNY | 15.03 | 15.18 | 14.64 | 15.08 | 15.08 | -0.01 (-0.07%) | 12,591,541 |
| 16 May 2018 | CNY | 14.83 | 15.27 | 14.77 | 15.09 | 15.09 | +0.13 (+0.87%) | 16,634,256 |
| 15 May 2018 | CNY | 14.29 | 15.25 | 14.01 | 14.96 | 14.96 | +0.84 (+5.95%) | 20,333,549 |
| 14 May 2018 | CNY | 14.55 | 14.75 | 13.9 | 14.12 | 14.12 | -0.48 (-3.29%) | 15,029,056 |
| 11 May 2018 | CNY | 14.52 | 15.17 | 14.45 | 14.6 | 14.6 | -0.05 (-0.34%) | 15,770,736 |
| 10 May 2018 | CNY | 14.72 | 15.14 | 14.34 | 14.65 | 14.65 | -0.07 (-0.48%) | 14,576,083 |
| 9 May 2018 | CNY | 14.68 | 15.07 | 14.68 | 14.72 | 14.72 | -0.13 (-0.88%) | 12,016,292 |
| 8 May 2018 | CNY | 15.29 | 15.38 | 14.55 | 14.85 | 14.85 | -0.1 (-0.67%) | 21,585,429 |
| 7 May 2018 | CNY | 13.64 | 14.95 | 13.64 | 14.95 | 14.95 | +1.36 (+10.01%) | 19,348,692 |
| 4 May 2018 | CNY | 13.86 | 14.05 | 13.53 | 13.59 | 13.59 | -0.46 (-3.27%) | 13,816,495 |
| 3 May 2018 | CNY | 13.56 | 14.12 | 13 | 14.05 | 14.05 | +0.46 (+3.38%) | 19,272,182 |
| 2 May 2018 | CNY | 14.31 | 14.36 | 13.01 | 13.59 | 13.59 | -0.52 (-3.69%) | 26,474,542 |
| 27 Apr 2018 | CNY | 13.71 | 14.16 | 13.71 | 14.11 | 14.11 | +0.29 (+2.10%) | 14,386,168 |
