| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 13.8 | 14.14 | 13.74 | 14.1 | 14.1 | +0.22 (+1.59%) | 12,446,004 |
| 8 Jun 2018 | CNY | 14.19 | 14.21 | 13.58 | 13.88 | 13.88 | -0.31 (-2.18%) | 15,254,926 |
| 7 Jun 2018 | CNY | 14.52 | 14.69 | 14.15 | 14.19 | 14.19 | -0.2 (-1.39%) | 13,389,014 |
| 6 Jun 2018 | CNY | 14.4 | 14.57 | 14.22 | 14.39 | 14.39 | -0.11 (-0.76%) | 12,582,506 |
| 5 Jun 2018 | CNY | 13.73 | 14.56 | 13.71 | 14.5 | 14.5 | +0.69 (+5.00%) | 21,566,952 |
| 4 Jun 2018 | CNY | 13.66 | 13.9 | 13.38 | 13.81 | 13.81 | +0.28 (+2.07%) | 15,901,267 |
| 1 Jun 2018 | CNY | 13.71 | 13.97 | 13.36 | 13.53 | 13.53 | -0.29 (-2.10%) | 18,106,680 |
| 31 May 2018 | CNY | 14.2 | 14.37 | 13.52 | 13.82 | 13.82 | -0.15 (-1.07%) | 29,405,700 |
| 30 May 2018 | CNY | 14.4 | 14.59 | 13.95 | 13.97 | 13.97 | -0.88 (-5.93%) | 19,201,890 |
| 29 May 2018 | CNY | 14.81 | 15.14 | 14.61 | 14.85 | 14.85 | +0.05 (+0.34%) | 17,372,034 |
| 28 May 2018 | CNY | 15.33 | 15.34 | 14.76 | 14.8 | 14.8 | -0.61 (-3.96%) | 18,926,240 |
| 25 May 2018 | CNY | 16.14 | 16.14 | 15.33 | 15.41 | 15.41 | -0.78 (-4.82%) | 23,054,278 |
| 24 May 2018 | CNY | 15.93 | 16.37 | 15.91 | 16.19 | 16.19 | +0.28 (+1.76%) | 22,173,662 |
| 23 May 2018 | CNY | 16.08 | 16.32 | 15.89 | 15.91 | 15.91 | -0.33 (-2.03%) | 18,550,412 |
| 22 May 2018 | CNY | 16.01 | 16.29 | 15.81 | 16.24 | 16.24 | +0.16 (+1.00%) | 24,159,834 |
| 21 May 2018 | CNY | 15.5 | 16.2 | 15.5 | 16.08 | 16.08 | +0.76 (+4.96%) | 31,030,880 |
| 18 May 2018 | CNY | 15.11 | 15.38 | 14.9 | 15.32 | 15.32 | +0.18 (+1.19%) | 15,217,169 |
| 17 May 2018 | CNY | 15.21 | 15.36 | 14.98 | 15.14 | 15.14 | -0.06 (-0.39%) | 13,329,322 |
| 16 May 2018 | CNY | 15.37 | 15.61 | 15.16 | 15.2 | 15.2 | -0.36 (-2.31%) | 17,853,319 |
| 15 May 2018 | CNY | 15.13 | 15.59 | 14.76 | 15.56 | 15.56 | +0.45 (+2.98%) | 22,387,712 |
| 14 May 2018 | CNY | 15.68 | 15.84 | 14.96 | 15.11 | 15.11 | -0.62 (-3.94%) | 26,844,858 |
| 11 May 2018 | CNY | 16.3 | 16.4 | 15.7 | 15.73 | 15.73 | -0.5 (-3.08%) | 17,966,817 |
| 10 May 2018 | CNY | 16.18 | 16.36 | 15.81 | 16.23 | 16.23 | +0.02 (+0.12%) | 18,001,928 |
| 9 May 2018 | CNY | 16.08 | 16.63 | 16.05 | 16.21 | 16.21 | +0.02 (+0.12%) | 25,700,028 |
| 8 May 2018 | CNY | 15.97 | 16.2 | 15.76 | 16.19 | 16.19 | +0.27 (+1.70%) | 24,729,386 |
| 7 May 2018 | CNY | 15.29 | 16.08 | 15.2 | 15.92 | 15.92 | +0.81 (+5.36%) | 32,285,437 |
| 4 May 2018 | CNY | 15.47 | 15.68 | 15.05 | 15.11 | 15.11 | -0.39 (-2.52%) | 23,204,485 |
| 3 May 2018 | CNY | 14.9 | 15.59 | 14.45 | 15.5 | 15.5 | +0.45 (+2.99%) | 25,760,235 |
| 2 May 2018 | CNY | 15.87 | 15.97 | 14.67 | 15.05 | 15.05 | -0.62 (-3.96%) | 28,423,795 |
| 27 Apr 2018 | CNY | 15.46 | 15.72 | 15.13 | 15.67 | 15.67 | +0.37 (+2.42%) | 19,700,705 |
