| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | CNY | 13.1235 | 13.2118 | 12.8882 | 12.9882 | 12.9882 | -0.029 (-0.23%) | 1,010,990 |
| 26 Jun 2018 | CNY | 12.4706 | 13.0706 | 12.2471 | 13.0177 | 13.0177 | +0.453 (+3.61%) | 1,345,788 |
| 25 Jun 2018 | CNY | 12.8647 | 12.8647 | 12.4882 | 12.5647 | 12.5647 | +0.053 (+0.42%) | 1,168,964 |
| 22 Jun 2018 | CNY | 12.4765 | 12.9059 | 12.2294 | 12.5118 | 12.5118 | +0.394 (+3.25%) | 1,718,870 |
| 21 Jun 2018 | CNY | 13.4706 | 13.4706 | 12.0882 | 12.1177 | 12.1177 | -1.2 (-9.01%) | 1,645,090 |
| 20 Jun 2018 | CNY | 13.1177 | 13.5177 | 12.8235 | 13.3177 | 13.3177 | +0.23 (+1.75%) | 1,083,920 |
| 19 Jun 2018 | CNY | 14.3824 | 14.3824 | 13.0882 | 13.0882 | 13.0882 | -1.453 (-9.99%) | 1,879,938 |
| 15 Jun 2018 | CNY | 14.6824 | 15.1118 | 14.4882 | 14.5412 | 14.5412 | -0.029 (-0.20%) | 1,119,280 |
| 14 Jun 2018 | CNY | 14.5882 | 14.8706 | 14.4118 | 14.5706 | 14.5706 | -0.059 (-0.40%) | 741,710 |
| 13 Jun 2018 | CNY | 14.9059 | 15.0765 | 14.5765 | 14.6294 | 14.6294 | -0.429 (-2.85%) | 934,490 |
| 12 Jun 2018 | CNY | 14.7647 | 15.1 | 14.4177 | 15.0588 | 15.0588 | +0.241 (+1.63%) | 1,130,058 |
| 11 Jun 2018 | CNY | 15.4235 | 15.4235 | 14.7059 | 14.8177 | 14.8177 | -0.612 (-3.96%) | 1,028,372 |
| 8 Jun 2018 | CNY | 15.3647 | 15.5941 | 15.1235 | 15.4294 | 15.4294 | -0.012 (-0.08%) | 967,342 |
| 7 Jun 2018 | CNY | 16.0882 | 16.1177 | 15.4177 | 15.4412 | 15.4412 | -0.765 (-4.72%) | 1,527,324 |
| 6 Jun 2018 | CNY | 16.1 | 16.2353 | 16 | 16.2059 | 16.2059 | +0.035 (+0.22%) | 1,130,330 |
| 5 Jun 2018 | CNY | 15.7177 | 16.3412 | 15.7177 | 16.1706 | 16.1706 | +0.459 (+2.92%) | 1,360,000 |
| 4 Jun 2018 | CNY | 15.5882 | 15.8471 | 15.5 | 15.7118 | 15.7118 | +0.159 (+1.02%) | 1,104,751 |
| 1 Jun 2018 | CNY | 15.7647 | 16.0294 | 15.3588 | 15.5529 | 15.5529 | -0.559 (-3.47%) | 2,209,221 |
| 31 May 2018 | CNY | 16.4471 | 16.6647 | 15.8235 | 16.1118 | 16.1118 | +0.247 (+1.56%) | 2,227,889 |
| 30 May 2018 | CNY | 16.9706 | 17.4353 | 15.8529 | 15.8647 | 15.8647 | -1.747 (-9.92%) | 3,229,020 |
| 29 May 2018 | CNY | 17.8235 | 18.2882 | 17.2529 | 17.6118 | 17.6118 | +0.1 (+0.57%) | 4,857,386 |
| 28 May 2018 | CNY | 16.9647 | 17.6059 | 16.9647 | 17.5118 | 17.5118 | +0.412 (+2.41%) | 3,054,753 |
| 25 May 2018 | CNY | 16.8294 | 17.2059 | 16.8235 | 17.1 | 17.1 | +0.094 (+0.55%) | 1,701,870 |
| 24 May 2018 | CNY | 16.5177 | 17.0647 | 16.5177 | 17.0059 | 17.0059 | +0.253 (+1.51%) | 1,393,811 |
| 23 May 2018 | CNY | 17.1118 | 17.2059 | 16.7059 | 16.7529 | 16.7529 | -0.482 (-2.80%) | 2,106,199 |
| 22 May 2018 | CNY | 17.1471 | 17.4059 | 16.8941 | 17.2353 | 17.2353 | +0.035 (+0.21%) | 2,223,453 |
| 21 May 2018 | CNY | 17.4118 | 17.5059 | 17.1 | 17.2 | 17.2 | +0.1 (+0.58%) | 2,502,022 |
| 18 May 2018 | CNY | 16.5941 | 17.1647 | 16.5647 | 17.1 | 17.1 | +0.459 (+2.76%) | 2,087,933 |
| 17 May 2018 | CNY | 16.8529 | 16.9353 | 16.5353 | 16.6412 | 16.6412 | -0.3 (-1.77%) | 1,721,098 |
| 16 May 2018 | CNY | 17.1647 | 17.4588 | 16.9412 | 16.9412 | 16.9412 | -0.224 (-1.30%) | 2,845,941 |
