| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 13.32 | 13.42 | 13.0067 | 13.1333 | 13.1333 | -0.207 (-1.55%) | 3,162,298 |
| 8 Jun 2018 | CNY | 13.28 | 13.4 | 13.1067 | 13.34 | 13.34 | -0.013 (-0.10%) | 1,767,450 |
| 7 Jun 2018 | CNY | 13.3267 | 13.52 | 13.1467 | 13.3533 | 13.3533 | +0.18 (+1.37%) | 2,984,211 |
| 6 Jun 2018 | CNY | 13.12 | 13.3067 | 13.0333 | 13.1733 | 13.1733 | -0.08 (-0.60%) | 2,745,244 |
| 5 Jun 2018 | CNY | 12.8667 | 13.2667 | 12.82 | 13.2533 | 13.2533 | +0.407 (+3.17%) | 4,348,897 |
| 4 Jun 2018 | CNY | 12.7867 | 13.0933 | 12.6667 | 12.8467 | 12.8467 | -0.02 (-0.16%) | 3,134,040 |
| 1 Jun 2018 | CNY | 12.8533 | 13.04 | 12.7133 | 12.8667 | 12.8667 | -0.067 (-0.51%) | 1,889,854 |
| 31 May 2018 | CNY | 12.8333 | 13.04 | 12.5533 | 12.9333 | 12.9333 | +0.147 (+1.15%) | 4,512,150 |
| 30 May 2018 | CNY | 13.4 | 13.4 | 12.7467 | 12.7867 | 12.7867 | -0.747 (-5.52%) | 8,203,381 |
| 29 May 2018 | CNY | 13.6267 | 13.7267 | 13.2933 | 13.5333 | 13.5333 | -0.24 (-1.74%) | 4,935,115 |
| 28 May 2018 | CNY | 13.44 | 13.8 | 13.3467 | 13.7733 | 13.7733 | +0.173 (+1.27%) | 5,419,821 |
| 25 May 2018 | CNY | 13.8933 | 13.9867 | 13.52 | 13.6 | 13.6 | -0.333 (-2.39%) | 4,784,089 |
| 24 May 2018 | CNY | 13.9667 | 14.1 | 13.5333 | 13.9333 | 13.9333 | +0.007 (+0.05%) | 4,961,016 |
| 23 May 2018 | CNY | 13.9133 | 14.08 | 13.8 | 13.9267 | 13.9267 | -0.067 (-0.48%) | 4,093,137 |
| 22 May 2018 | CNY | 14.0667 | 14.1533 | 13.82 | 13.9933 | 13.9933 | -0.04 (-0.29%) | 3,824,815 |
| 21 May 2018 | CNY | 14 | 14.3333 | 13.9067 | 14.0333 | 14.0333 | +0.02 (+0.14%) | 5,415,157 |
| 18 May 2018 | CNY | 13.7333 | 14.0867 | 13.5867 | 14.0133 | 14.0133 | +0.287 (+2.09%) | 5,951,401 |
| 17 May 2018 | CNY | 13.8333 | 14.14 | 13.3667 | 13.7267 | 13.7267 | -0.193 (-1.39%) | 4,799,491 |
| 16 May 2018 | CNY | 13.7067 | 14.22 | 13.5333 | 13.92 | 13.92 | +0.12 (+0.87%) | 9,094,254 |
| 15 May 2018 | CNY | 14.16 | 14.4733 | 13.3333 | 13.8 | 13.8 | -0.4 (-2.82%) | 12,740,268 |
| 14 May 2018 | CNY | 14.4933 | 14.7333 | 14.0733 | 14.2 | 14.2 | -0.313 (-2.16%) | 5,436,462 |
| 11 May 2018 | CNY | 14.66 | 14.74 | 14.2733 | 14.5133 | 14.5133 | -0.147 (-1.00%) | 5,449,615 |
| 10 May 2018 | CNY | 14.62 | 14.8667 | 14.44 | 14.66 | 14.66 | +0.007 (+0.05%) | 4,038,463 |
| 9 May 2018 | CNY | 14.7867 | 15.18 | 14.5467 | 14.6533 | 14.6533 | -0.16 (-1.08%) | 6,970,525 |
| 8 May 2018 | CNY | 14.9667 | 14.9667 | 14.4933 | 14.8133 | 14.8133 | -0.147 (-0.98%) | 6,803,728 |
| 7 May 2018 | CNY | 14.86 | 14.9867 | 14.5667 | 14.96 | 14.96 | +0.18 (+1.22%) | 6,123,876 |
| 4 May 2018 | CNY | 14.8667 | 15.0133 | 14.6333 | 14.78 | 14.78 | -0.147 (-0.98%) | 6,860,059 |
| 3 May 2018 | CNY | 13.9667 | 14.9267 | 13.8867 | 14.9267 | 14.9267 | +0.96 (+6.87%) | 9,736,801 |
| 2 May 2018 | CNY | 14.5333 | 14.6467 | 13.7 | 13.9667 | 13.9667 | -0.5 (-3.46%) | 5,631,427 |
| 27 Apr 2018 | CNY | 14.3867 | 14.6667 | 14.3067 | 14.4667 | 14.4667 | +0.153 (+1.07%) | 5,640,451 |
