| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 15.2 | 15.3 | 14.75 | 14.98 | 14.98 | -0.6 (-3.85%) | 12,262,846 |
| 8 Jun 2018 | CNY | 14.75 | 16.28 | 14.56 | 15.58 | 15.58 | +0.78 (+5.27%) | 20,013,553 |
| 7 Jun 2018 | CNY | 15.38 | 15.44 | 14.72 | 14.8 | 14.8 | -0.65 (-4.21%) | 7,305,110 |
| 6 Jun 2018 | CNY | 15.19 | 15.63 | 15.02 | 15.45 | 15.45 | +0.12 (+0.78%) | 9,365,137 |
| 5 Jun 2018 | CNY | 14.54 | 15.7 | 14.5 | 15.33 | 15.33 | +0.72 (+4.93%) | 9,714,752 |
| 4 Jun 2018 | CNY | 14.57 | 14.94 | 14.43 | 14.61 | 14.61 | +0.27 (+1.88%) | 6,159,725 |
| 1 Jun 2018 | CNY | 14.1 | 14.7 | 14.05 | 14.34 | 14.34 | 0.0 (0.0%) | 6,051,310 |
| 31 May 2018 | CNY | 14.27 | 14.48 | 13.88 | 14.34 | 14.34 | +0.32 (+2.28%) | 6,157,510 |
| 30 May 2018 | CNY | 14.88 | 14.88 | 13.8 | 14.02 | 14.02 | -1.27 (-8.31%) | 9,139,610 |
| 29 May 2018 | CNY | 15.16 | 15.58 | 15.01 | 15.29 | 15.29 | +0.16 (+1.06%) | 7,164,825 |
| 28 May 2018 | CNY | 15.9 | 15.95 | 15 | 15.13 | 15.13 | -0.98 (-6.08%) | 11,429,471 |
| 25 May 2018 | CNY | 15.8 | 16.38 | 15.6 | 16.11 | 16.11 | +0.26 (+1.64%) | 12,053,135 |
| 24 May 2018 | CNY | 15.9 | 16.55 | 15.82 | 15.85 | 15.85 | -0.25 (-1.55%) | 14,686,528 |
| 23 May 2018 | CNY | 16 | 16.55 | 15.92 | 16.1 | 16.1 | -0.49 (-2.95%) | 19,124,297 |
| 22 May 2018 | CNY | 16.9 | 18.25 | 16.5 | 16.59 | 16.59 | 0.0 (0.0%) | 35,402,352 |
| 21 May 2018 | CNY | 14.62 | 16.59 | 14.61 | 16.59 | 16.59 | +1.51 (+10.01%) | 23,555,924 |
| 18 May 2018 | CNY | 14.65 | 16.18 | 14.55 | 15.08 | 15.08 | +0.22 (+1.48%) | 21,388,330 |
| 17 May 2018 | CNY | 14.55 | 15.19 | 14.01 | 14.86 | 14.86 | +0.2 (+1.36%) | 17,728,261 |
| 16 May 2018 | CNY | 15.07 | 15.08 | 14.51 | 14.66 | 14.66 | -0.39 (-2.59%) | 14,570,980 |
| 15 May 2018 | CNY | 14.9 | 15.28 | 14.46 | 15.05 | 15.05 | +0.62 (+4.30%) | 27,763,781 |
| 14 May 2018 | CNY | 13.35 | 14.43 | 13.25 | 14.43 | 14.43 | +1.31 (+9.98%) | 11,262,773 |
| 11 May 2018 | CNY | 13.75 | 13.75 | 13.1 | 13.12 | 13.12 | -1.16 (-8.12%) | 15,683,068 |
| 10 May 2018 | CNY | 14.2 | 14.48 | 14.1 | 14.28 | 14.28 | -0.02 (-0.14%) | 8,884,023 |
| 9 May 2018 | CNY | 14.4 | 14.47 | 14.07 | 14.3 | 14.3 | -0.3 (-2.05%) | 12,963,918 |
| 8 May 2018 | CNY | 14.4 | 14.94 | 14.4 | 14.6 | 14.6 | -0.79 (-5.13%) | 22,631,248 |
| 7 May 2018 | CNY | 14.91 | 15.6 | 14.35 | 15.39 | 15.39 | +1.21 (+8.53%) | 24,702,422 |
| 4 May 2018 | CNY | 13.11 | 14.18 | 13 | 14.18 | 14.18 | +1.29 (+10.01%) | 5,290,133 |
| 3 May 2018 | CNY | 12.58 | 12.93 | 12.25 | 12.89 | 12.89 | +0.39 (+3.12%) | 2,029,850 |
| 2 May 2018 | CNY | 12.6 | 12.95 | 12.41 | 12.5 | 12.5 | -0.17 (-1.34%) | 1,619,090 |
| 27 Apr 2018 | CNY | 13.26 | 13.39 | 12.06 | 12.67 | 12.67 | -0.55 (-4.16%) | 3,726,131 |
