| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 11.92 | 12.07 | 11.82 | 11.85 | 11.85 | -0.11 (-0.92%) | 4,192,752 |
| 5 Jun 2018 | CNY | 11.58 | 11.99 | 11.5 | 11.96 | 11.96 | +0.37 (+3.19%) | 4,462,086 |
| 4 Jun 2018 | CNY | 11.66 | 11.73 | 11.27 | 11.59 | 11.59 | -0.02 (-0.17%) | 4,076,015 |
| 1 Jun 2018 | CNY | 11.65 | 11.79 | 11.5 | 11.61 | 11.61 | -0.05 (-0.43%) | 3,730,653 |
| 31 May 2018 | CNY | 11.51 | 11.82 | 11.51 | 11.66 | 11.66 | +0.07 (+0.60%) | 4,894,807 |
| 30 May 2018 | CNY | 11.69 | 11.77 | 11.36 | 11.59 | 11.59 | -0.27 (-2.28%) | 5,677,657 |
| 29 May 2018 | CNY | 12 | 12.26 | 11.85 | 11.86 | 11.86 | -0.21 (-1.74%) | 6,263,880 |
| 28 May 2018 | CNY | 12.06 | 12.32 | 11.9 | 12.07 | 12.07 | -0.01 (-0.08%) | 4,891,447 |
| 25 May 2018 | CNY | 12.39 | 12.42 | 11.93 | 12.08 | 12.08 | -0.28 (-2.27%) | 5,311,024 |
| 24 May 2018 | CNY | 12.8 | 12.8 | 12.32 | 12.36 | 12.36 | -0.45 (-3.51%) | 5,481,584 |
| 23 May 2018 | CNY | 12.56 | 12.96 | 12.43 | 12.81 | 12.81 | +0.2 (+1.59%) | 8,111,832 |
| 22 May 2018 | CNY | 12.66 | 12.75 | 12.42 | 12.61 | 12.61 | -0.05 (-0.39%) | 5,622,052 |
| 21 May 2018 | CNY | 12.19 | 12.7 | 12.14 | 12.66 | 12.66 | +0.71 (+5.94%) | 9,958,835 |
| 18 May 2018 | CNY | 11.95 | 12.08 | 11.7 | 11.95 | 11.95 | +0.04 (+0.34%) | 5,481,919 |
| 17 May 2018 | CNY | 12.06 | 12.18 | 11.86 | 11.91 | 11.91 | -0.1 (-0.83%) | 4,627,098 |
| 16 May 2018 | CNY | 12.36 | 12.41 | 12.01 | 12.01 | 12.01 | -0.44 (-3.53%) | 6,899,400 |
| 15 May 2018 | CNY | 12.14 | 12.46 | 11.85 | 12.45 | 12.45 | +0.27 (+2.22%) | 9,697,529 |
| 14 May 2018 | CNY | 12.49 | 12.74 | 12 | 12.18 | 12.18 | -0.24 (-1.93%) | 7,817,243 |
| 11 May 2018 | CNY | 12.8 | 12.8 | 12.28 | 12.42 | 12.42 | -0.38 (-2.97%) | 7,859,467 |
| 10 May 2018 | CNY | 13.17 | 13.26 | 12.57 | 12.8 | 12.8 | -0.33 (-2.51%) | 7,556,887 |
| 9 May 2018 | CNY | 13.17 | 13.33 | 13.02 | 13.13 | 13.13 | -0.02 (-0.15%) | 6,258,933 |
| 8 May 2018 | CNY | 13.09 | 13.31 | 12.9 | 13.15 | 13.15 | -0.09 (-0.68%) | 6,059,471 |
| 7 May 2018 | CNY | 12.65 | 13.26 | 12.65 | 13.24 | 13.24 | +0.6 (+4.75%) | 11,482,737 |
| 4 May 2018 | CNY | 12.68 | 13.06 | 12.6 | 12.64 | 12.64 | -0.19 (-1.48%) | 6,929,287 |
| 3 May 2018 | CNY | 12.39 | 12.88 | 12.1 | 12.83 | 12.83 | +0.4 (+3.22%) | 10,356,932 |
| 2 May 2018 | CNY | 12.78 | 12.86 | 12.01 | 12.43 | 12.43 | -0.46 (-3.57%) | 13,058,814 |
| 27 Apr 2018 | CNY | 13.06 | 13.1 | 12.4 | 12.89 | 12.89 | -0.21 (-1.60%) | 11,714,418 |
| 26 Apr 2018 | CNY | 13.65 | 13.75 | 12.61 | 13.1 | 13.1 | -0.72 (-5.21%) | 18,085,415 |
| 25 Apr 2018 | CNY | 13.03 | 14.5 | 12.79 | 13.82 | 13.82 | +0.53 (+3.99%) | 21,972,374 |
| 24 Apr 2018 | CNY | 13.02 | 13.46 | 12.28 | 13.29 | 13.29 | +0.18 (+1.37%) | 20,331,745 |
