| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 11.86 | 11.87 | 11.67 | 11.79 | 11.79 | -0.01 (-0.08%) | 1,062,954 |
| 8 Jun 2018 | CNY | 11.93 | 12.04 | 11.71 | 11.8 | 11.8 | -0.17 (-1.42%) | 1,166,265 |
| 7 Jun 2018 | CNY | 12.2 | 12.23 | 11.94 | 11.97 | 11.97 | -0.16 (-1.32%) | 1,088,075 |
| 6 Jun 2018 | CNY | 12.25 | 12.3 | 12.02 | 12.13 | 12.13 | -0.12 (-0.98%) | 1,383,951 |
| 5 Jun 2018 | CNY | 12.09 | 12.28 | 12 | 12.25 | 12.25 | +0.25 (+2.08%) | 1,024,000 |
| 4 Jun 2018 | CNY | 12.1 | 12.13 | 11.95 | 12 | 12 | -0.04 (-0.33%) | 1,033,700 |
| 1 Jun 2018 | CNY | 11.94 | 12.18 | 11.88 | 12.04 | 12.04 | 0.0 (0.0%) | 1,471,304 |
| 31 May 2018 | CNY | 11.96 | 12.1 | 11.77 | 12.04 | 12.04 | +0.31 (+2.64%) | 1,831,702 |
| 30 May 2018 | CNY | 12.31 | 12.38 | 11.71 | 11.73 | 11.73 | -0.76 (-6.08%) | 3,097,200 |
| 29 May 2018 | CNY | 12.69 | 12.86 | 12.49 | 12.49 | 12.49 | -0.22 (-1.73%) | 1,400,150 |
| 28 May 2018 | CNY | 12.95 | 13.01 | 12.7 | 12.71 | 12.71 | -0.14 (-1.09%) | 1,597,153 |
| 25 May 2018 | CNY | 12.8 | 13.07 | 12.75 | 12.85 | 12.85 | +0.06 (+0.47%) | 2,212,352 |
| 24 May 2018 | CNY | 13.18 | 13.29 | 12.74 | 12.79 | 12.79 | -0.45 (-3.40%) | 3,586,200 |
| 23 May 2018 | CNY | 13.49 | 13.51 | 13.18 | 13.24 | 13.24 | -0.3 (-2.22%) | 1,563,800 |
| 22 May 2018 | CNY | 13.46 | 13.63 | 13.37 | 13.54 | 13.54 | +0.03 (+0.22%) | 1,666,401 |
| 21 May 2018 | CNY | 13.5 | 13.62 | 13.48 | 13.51 | 13.51 | +0.14 (+1.05%) | 1,556,190 |
| 18 May 2018 | CNY | 13.22 | 13.42 | 13.04 | 13.37 | 13.37 | +0.16 (+1.21%) | 1,408,745 |
| 17 May 2018 | CNY | 13.18 | 13.32 | 13.16 | 13.21 | 13.21 | -0.05 (-0.38%) | 1,140,095 |
| 16 May 2018 | CNY | 13.5 | 13.51 | 13.23 | 13.26 | 13.26 | -0.24 (-1.78%) | 1,660,007 |
| 15 May 2018 | CNY | 13.21 | 13.51 | 13.17 | 13.5 | 13.5 | +0.29 (+2.20%) | 1,986,500 |
| 14 May 2018 | CNY | 13.46 | 13.73 | 13.11 | 13.21 | 13.21 | -0.38 (-2.80%) | 3,390,000 |
| 11 May 2018 | CNY | 14.02 | 14.16 | 13.56 | 13.59 | 13.59 | -0.53 (-3.75%) | 3,136,974 |
| 10 May 2018 | CNY | 13.95 | 14.15 | 13.81 | 14.12 | 14.12 | +0.11 (+0.79%) | 3,352,623 |
| 9 May 2018 | CNY | 13.86 | 14.18 | 13.76 | 14.01 | 14.01 | +0.13 (+0.94%) | 3,956,182 |
| 8 May 2018 | CNY | 13.95 | 13.95 | 13.73 | 13.88 | 13.88 | +0.03 (+0.22%) | 2,051,400 |
| 7 May 2018 | CNY | 13.59 | 13.92 | 13.41 | 13.85 | 13.85 | +0.47 (+3.51%) | 3,405,855 |
| 4 May 2018 | CNY | 13.6 | 13.72 | 13.38 | 13.38 | 13.38 | -0.31 (-2.26%) | 2,073,987 |
| 3 May 2018 | CNY | 13.5 | 13.74 | 13.02 | 13.69 | 13.69 | +0.15 (+1.11%) | 3,954,869 |
| 2 May 2018 | CNY | 14.12 | 14.3 | 13.3 | 13.54 | 13.54 | -0.62 (-4.38%) | 4,921,635 |
| 27 Apr 2018 | CNY | 14.15 | 14.4 | 14 | 14.16 | 14.16 | +0.01 (+0.07%) | 3,694,500 |
