| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 11.97 | 12.18 | 11.64 | 11.98 | 11.98 | +0.08 (+0.67%) | 2,738,139 |
| 7 Jun 2018 | CNY | 11.94 | 12.03 | 11.84 | 11.9 | 11.9 | -0.01 (-0.08%) | 1,454,058 |
| 6 Jun 2018 | CNY | 11.8 | 11.95 | 11.7 | 11.91 | 11.91 | -0.08 (-0.67%) | 1,039,302 |
| 5 Jun 2018 | CNY | 11.74 | 12.05 | 11.74 | 11.99 | 11.99 | +0.3 (+2.57%) | 1,402,411 |
| 4 Jun 2018 | CNY | 11.75 | 11.84 | 11.65 | 11.69 | 11.69 | +0.02 (+0.17%) | 901,300 |
| 1 Jun 2018 | CNY | 11.79 | 11.93 | 11.49 | 11.67 | 11.67 | -0.11 (-0.93%) | 1,188,698 |
| 31 May 2018 | CNY | 11.79 | 11.93 | 11.64 | 11.78 | 11.78 | +0.14 (+1.20%) | 1,245,229 |
| 30 May 2018 | CNY | 12.09 | 12.1 | 11.52 | 11.64 | 11.64 | -0.63 (-5.13%) | 1,994,283 |
| 29 May 2018 | CNY | 12.82 | 12.95 | 12.2 | 12.27 | 12.27 | -0.56 (-4.36%) | 2,695,581 |
| 28 May 2018 | CNY | 13.49 | 13.5 | 12.81 | 12.83 | 12.83 | -0.61 (-4.54%) | 1,816,704 |
| 25 May 2018 | CNY | 13.37 | 13.49 | 13.29 | 13.44 | 13.44 | +0.08 (+0.60%) | 1,270,850 |
| 24 May 2018 | CNY | 13.5 | 13.57 | 13.36 | 13.36 | 13.36 | -0.14 (-1.04%) | 1,225,600 |
| 23 May 2018 | CNY | 13.75 | 13.75 | 13.44 | 13.5 | 13.5 | -0.27 (-1.96%) | 1,396,407 |
| 22 May 2018 | CNY | 13.82 | 13.82 | 13.59 | 13.77 | 13.77 | 0.0 (0.0%) | 1,027,700 |
| 21 May 2018 | CNY | 13.81 | 13.9 | 13.7 | 13.77 | 13.77 | +0.12 (+0.88%) | 1,457,000 |
| 18 May 2018 | CNY | 13.51 | 13.68 | 13.38 | 13.65 | 13.65 | +0.19 (+1.41%) | 1,055,621 |
| 17 May 2018 | CNY | 13.6 | 13.71 | 13.34 | 13.46 | 13.46 | -0.18 (-1.32%) | 1,447,904 |
| 16 May 2018 | CNY | 13.93 | 14.08 | 13.6 | 13.64 | 13.64 | -0.2 (-1.45%) | 1,538,501 |
| 15 May 2018 | CNY | 13.35 | 13.85 | 13.35 | 13.84 | 13.84 | +0.23 (+1.69%) | 1,288,112 |
| 14 May 2018 | CNY | 13.89 | 13.97 | 13.5 | 13.61 | 13.61 | -0.26 (-1.87%) | 1,477,800 |
| 11 May 2018 | CNY | 14.25 | 14.33 | 13.81 | 13.87 | 13.87 | -0.36 (-2.53%) | 1,989,049 |
| 10 May 2018 | CNY | 14.4 | 14.44 | 14.1 | 14.23 | 14.23 | -0.11 (-0.77%) | 1,894,936 |
| 9 May 2018 | CNY | 14.3 | 14.4 | 14.17 | 14.34 | 14.34 | -0.01 (-0.07%) | 1,483,638 |
| 8 May 2018 | CNY | 14.23 | 14.35 | 14.14 | 14.35 | 14.35 | +0.1 (+0.70%) | 1,672,706 |
| 7 May 2018 | CNY | 14.03 | 14.44 | 13.91 | 14.25 | 14.25 | +0.31 (+2.22%) | 1,636,399 |
| 4 May 2018 | CNY | 14.29 | 14.29 | 13.92 | 13.94 | 13.94 | -0.27 (-1.90%) | 1,775,407 |
| 3 May 2018 | CNY | 13.65 | 14.25 | 13.45 | 14.21 | 14.21 | +0.35 (+2.53%) | 2,532,402 |
| 2 May 2018 | CNY | 14.29 | 14.29 | 13.7 | 13.86 | 13.86 | -0.45 (-3.14%) | 2,134,402 |
| 27 Apr 2018 | CNY | 14 | 14.57 | 13.86 | 14.31 | 14.31 | +0.4 (+2.88%) | 2,667,465 |
| 26 Apr 2018 | CNY | 14.25 | 14.29 | 13.91 | 13.91 | 13.91 | -0.36 (-2.52%) | 2,007,763 |
