| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 12.29 | 12.43 | 11.97 | 12.05 | 12.05 | -0.36 (-2.90%) | 4,055,002 |
| 8 Jun 2018 | CNY | 12.44 | 12.55 | 12.01 | 12.41 | 12.41 | 0.0 (0.0%) | 4,923,497 |
| 7 Jun 2018 | CNY | 12.65 | 12.75 | 12.4 | 12.41 | 12.41 | -0.17 (-1.35%) | 4,105,350 |
| 6 Jun 2018 | CNY | 12.77 | 12.77 | 12.51 | 12.58 | 12.58 | -0.19 (-1.49%) | 4,643,424 |
| 5 Jun 2018 | CNY | 12.23 | 12.78 | 12.16 | 12.77 | 12.77 | +0.59 (+4.84%) | 6,444,987 |
| 4 Jun 2018 | CNY | 12.2 | 12.45 | 11.99 | 12.18 | 12.18 | +0.14 (+1.16%) | 4,232,161 |
| 1 Jun 2018 | CNY | 12.45 | 12.61 | 11.83 | 12.04 | 12.04 | -0.48 (-3.83%) | 6,422,218 |
| 31 May 2018 | CNY | 12.8 | 12.84 | 12.12 | 12.52 | 12.52 | -0.09 (-0.71%) | 7,402,670 |
| 30 May 2018 | CNY | 12.8 | 13.39 | 12.48 | 12.61 | 12.61 | -0.21 (-1.64%) | 9,579,466 |
| 29 May 2018 | CNY | 12.84 | 13.13 | 12.8 | 12.82 | 12.82 | -0.01 (-0.08%) | 4,644,266 |
| 28 May 2018 | CNY | 13.45 | 13.48 | 12.79 | 12.83 | 12.83 | -0.57 (-4.25%) | 6,904,469 |
| 25 May 2018 | CNY | 14.3 | 14.3 | 13.39 | 13.4 | 13.4 | -0.99 (-6.88%) | 13,725,243 |
| 24 May 2018 | CNY | 14.23 | 14.66 | 14.15 | 14.39 | 14.39 | +0.14 (+0.98%) | 10,620,971 |
| 23 May 2018 | CNY | 14.18 | 14.54 | 13.92 | 14.25 | 14.25 | 0.0 (0.0%) | 11,750,056 |
| 22 May 2018 | CNY | 14.1 | 14.29 | 13.99 | 14.25 | 14.25 | +0.08 (+0.56%) | 7,779,070 |
| 21 May 2018 | CNY | 13.8 | 14.36 | 13.78 | 14.17 | 14.17 | +0.35 (+2.53%) | 8,708,269 |
| 18 May 2018 | CNY | 14.01 | 14.22 | 13.52 | 13.82 | 13.82 | -0.33 (-2.33%) | 8,889,836 |
| 17 May 2018 | CNY | 13.97 | 14.47 | 13.93 | 14.15 | 14.15 | +0.29 (+2.09%) | 9,499,916 |
| 16 May 2018 | CNY | 14.46 | 14.5 | 13.83 | 13.86 | 13.86 | -0.77 (-5.26%) | 9,996,568 |
| 15 May 2018 | CNY | 14.56 | 14.73 | 14.25 | 14.63 | 14.63 | +0.19 (+1.32%) | 9,232,502 |
| 14 May 2018 | CNY | 14.39 | 14.76 | 14.14 | 14.44 | 14.44 | -0.07 (-0.48%) | 10,125,697 |
| 11 May 2018 | CNY | 15.66 | 15.7 | 14.39 | 14.51 | 14.51 | -1.22 (-7.76%) | 18,734,684 |
| 10 May 2018 | CNY | 15.38 | 15.87 | 15.15 | 15.73 | 15.73 | +0.37 (+2.41%) | 17,980,217 |
| 9 May 2018 | CNY | 15.58 | 16.05 | 15.12 | 15.36 | 15.36 | -0.44 (-2.78%) | 18,045,746 |
| 9 May 2018 |
|
|||||||
| 8 May 2018 | CNY | 15.6 | 15.9133 | 15.2333 | 15.8 | 15.8 | -0.093 (-0.59%) | 16,581,321 |
| 7 May 2018 | CNY | 14.92 | 15.9467 | 14.7333 | 15.8933 | 15.8933 | +1.113 (+7.53%) | 20,807,415 |
| 4 May 2018 | CNY | 15.7333 | 15.8333 | 14.7467 | 14.78 | 14.78 | -0.573 (-3.73%) | 23,411,536 |
| 3 May 2018 | CNY | 13.9133 | 15.3533 | 13.6733 | 15.3533 | 15.3533 | +1.393 (+9.98%) | 22,330,306 |
| 2 May 2018 | CNY | 14.5133 | 14.7667 | 13.6067 | 13.96 | 13.96 | -0.307 (-2.15%) | 16,542,132 |
| 27 Apr 2018 | CNY | 14.5333 | 15.3267 | 14 | 14.2667 | 14.2667 | +0.267 (+1.90%) | 20,750,127 |
