| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 13.57 | 13.8 | 13.25 | 13.8 | 13.8 | +0.15 (+1.10%) | 3,808,853 |
| 11 Jun 2018 | CNY | 14.1 | 14.1 | 13.41 | 13.65 | 13.65 | -0.41 (-2.92%) | 4,774,056 |
| 8 Jun 2018 | CNY | 13.95 | 14.28 | 13.71 | 14.06 | 14.06 | +0.18 (+1.30%) | 5,787,422 |
| 7 Jun 2018 | CNY | 14.05 | 14.29 | 13.83 | 13.88 | 13.88 | -0.06 (-0.43%) | 3,765,178 |
| 6 Jun 2018 | CNY | 14.08 | 14.23 | 13.92 | 13.94 | 13.94 | -0.16 (-1.13%) | 3,696,543 |
| 5 Jun 2018 | CNY | 13.68 | 14.16 | 13.63 | 14.1 | 14.1 | +0.53 (+3.91%) | 4,909,841 |
| 4 Jun 2018 | CNY | 13.54 | 13.73 | 13.44 | 13.57 | 13.57 | +0.24 (+1.80%) | 4,431,503 |
| 1 Jun 2018 | CNY | 14.04 | 14.06 | 13.15 | 13.33 | 13.33 | -0.73 (-5.19%) | 6,907,596 |
| 31 May 2018 | CNY | 13.96 | 14.22 | 13.87 | 14.06 | 14.06 | +0.2 (+1.44%) | 3,957,582 |
| 30 May 2018 | CNY | 14.33 | 14.62 | 13.69 | 13.86 | 13.86 | -0.74 (-5.07%) | 5,432,553 |
| 29 May 2018 | CNY | 14.61 | 14.94 | 14.51 | 14.6 | 14.6 | +0.04 (+0.27%) | 4,145,500 |
| 28 May 2018 | CNY | 15.1 | 15.26 | 14.53 | 14.56 | 14.56 | -0.46 (-3.06%) | 5,749,661 |
| 25 May 2018 | CNY | 15.75 | 16.04 | 14.71 | 15.02 | 15.02 | -0.93 (-5.83%) | 7,235,677 |
| 24 May 2018 | CNY | 15.87 | 16.09 | 15.76 | 15.95 | 15.95 | -0.05 (-0.31%) | 3,949,028 |
| 23 May 2018 | CNY | 16.4 | 16.43 | 16 | 16 | 16 | -0.45 (-2.74%) | 4,636,920 |
| 22 May 2018 | CNY | 16.2 | 16.46 | 16 | 16.45 | 16.45 | +0.18 (+1.11%) | 4,243,695 |
| 21 May 2018 | CNY | 16.35 | 16.6 | 16.26 | 16.27 | 16.27 | +0.15 (+0.93%) | 5,140,067 |
| 18 May 2018 | CNY | 16.1 | 16.21 | 15.63 | 16.12 | 16.12 | +0.18 (+1.13%) | 4,948,590 |
| 17 May 2018 | CNY | 16.1 | 16.29 | 15.76 | 15.94 | 15.94 | -0.22 (-1.36%) | 6,037,503 |
| 16 May 2018 | CNY | 16.78 | 17 | 16.16 | 16.16 | 16.16 | -0.73 (-4.32%) | 6,246,510 |
| 15 May 2018 | CNY | 16.45 | 16.98 | 16.3 | 16.89 | 16.89 | +0.42 (+2.55%) | 6,084,750 |
| 14 May 2018 | CNY | 16.52 | 17.08 | 16.38 | 16.47 | 16.47 | -0.23 (-1.38%) | 6,671,907 |
| 11 May 2018 | CNY | 17.2 | 17.28 | 16.7 | 16.7 | 16.7 | -0.49 (-2.85%) | 6,196,656 |
| 10 May 2018 | CNY | 17.44 | 17.76 | 16.92 | 17.19 | 17.19 | -0.32 (-1.83%) | 9,454,615 |
| 9 May 2018 | CNY | 17.48 | 17.64 | 17.22 | 17.51 | 17.51 | -0.22 (-1.24%) | 10,287,882 |
| 8 May 2018 | CNY | 16.6 | 17.9 | 16.48 | 17.73 | 17.73 | +1.07 (+6.42%) | 16,973,120 |
| 7 May 2018 | CNY | 16.41 | 16.93 | 16.18 | 16.66 | 16.66 | +0.28 (+1.71%) | 7,499,542 |
| 4 May 2018 | CNY | 16.99 | 17.05 | 16.38 | 16.38 | 16.38 | -0.9 (-5.21%) | 9,100,071 |
| 3 May 2018 | CNY | 16.41 | 17.28 | 15.75 | 17.28 | 17.28 | +0.65 (+3.91%) | 11,885,025 |
| 2 May 2018 | CNY | 16.7 | 16.95 | 16.13 | 16.63 | 16.63 | -0.06 (-0.36%) | 7,988,960 |
