| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 14.6667 | 16.041 | 14.518 | 15.6821 | 15.6821 | +0.836 (+5.63%) | 10,131,964 |
| 7 Jun 2018 | CNY | 14.6667 | 15.3692 | 14.359 | 14.8462 | 14.8462 | +0.19 (+1.29%) | 5,628,831 |
| 6 Jun 2018 | CNY | 14.3897 | 14.8513 | 14.1539 | 14.6564 | 14.6564 | +0.431 (+3.03%) | 4,430,341 |
| 5 Jun 2018 | CNY | 13.9487 | 14.2256 | 13.8462 | 14.2256 | 14.2256 | +0.508 (+3.70%) | 2,700,496 |
| 4 Jun 2018 | CNY | 13.7641 | 13.9795 | 13.641 | 13.718 | 13.718 | +0.123 (+0.91%) | 1,963,006 |
| 1 Jun 2018 | CNY | 13.9128 | 14.1436 | 13.3333 | 13.5949 | 13.5949 | -0.344 (-2.47%) | 3,194,295 |
| 31 May 2018 | CNY | 13.9487 | 14.1026 | 13.6923 | 13.9385 | 13.9385 | +0.251 (+1.84%) | 3,047,655 |
| 30 May 2018 | CNY | 14.1846 | 14.8205 | 13.6821 | 13.6872 | 13.6872 | -1.513 (-9.95%) | 5,767,710 |
| 29 May 2018 | CNY | 15.6462 | 16.0564 | 15.1692 | 15.2 | 15.2 | -0.631 (-3.98%) | 5,330,254 |
| 28 May 2018 | CNY | 16.3436 | 16.5077 | 15.8256 | 15.8308 | 15.8308 | -0.333 (-2.06%) | 6,703,639 |
| 25 May 2018 | CNY | 15.5641 | 16.3333 | 15.4 | 16.1641 | 16.1641 | +0.574 (+3.68%) | 8,919,762 |
| 24 May 2018 | CNY | 15.318 | 15.7949 | 15.318 | 15.5897 | 15.5897 | +0.118 (+0.76%) | 3,568,429 |
| 23 May 2018 | CNY | 16.0667 | 16.0718 | 15.4103 | 15.4718 | 15.4718 | -0.739 (-4.56%) | 6,319,950 |
| 22 May 2018 | CNY | 16 | 16.3436 | 15.641 | 16.2103 | 16.2103 | +0.39 (+2.46%) | 8,980,335 |
| 21 May 2018 | CNY | 15.7077 | 16.718 | 15.6205 | 15.8205 | 15.8205 | +0.462 (+3.00%) | 9,627,506 |
| 18 May 2018 | CNY | 14.9897 | 15.359 | 14.759 | 15.359 | 15.359 | +0.344 (+2.29%) | 6,480,048 |
| 17 May 2018 | CNY | 14.6923 | 15.0718 | 14.4103 | 15.0154 | 15.0154 | +0.323 (+2.20%) | 4,932,103 |
| 16 May 2018 | CNY | 14.9026 | 15.2564 | 14.5846 | 14.6923 | 14.6923 | -0.395 (-2.62%) | 3,785,324 |
| 15 May 2018 | CNY | 14.4821 | 15.1231 | 14.4821 | 15.0872 | 15.0872 | +0.513 (+3.52%) | 4,390,855 |
| 14 May 2018 | CNY | 14.5949 | 14.8615 | 14.4256 | 14.5744 | 14.5744 | -0.154 (-1.04%) | 3,634,887 |
| 11 May 2018 | CNY | 15.1539 | 15.3231 | 14.5128 | 14.7282 | 14.7282 | -0.533 (-3.49%) | 6,461,892 |
| 10 May 2018 | CNY | 15.2718 | 16.1539 | 15.1897 | 15.2615 | 15.2615 | +0.077 (+0.51%) | 8,758,992 |
| 9 May 2018 | CNY | 14.8718 | 15.5333 | 14.7231 | 15.1846 | 15.1846 | +0.38 (+2.56%) | 6,878,040 |
| 8 May 2018 | CNY | 14.718 | 14.9539 | 14.6564 | 14.8051 | 14.8051 | -0.169 (-1.13%) | 3,651,180 |
| 7 May 2018 | CNY | 14.718 | 15.3333 | 14.3692 | 14.9744 | 14.9744 | +0.323 (+2.21%) | 5,986,923 |
| 4 May 2018 | CNY | 13.9744 | 14.8718 | 13.5949 | 14.6513 | 14.6513 | +0.831 (+6.01%) | 6,547,353 |
| 3 May 2018 | CNY | 13.5333 | 13.8205 | 13.2103 | 13.8205 | 13.8205 | +0.226 (+1.66%) | 2,037,750 |
| 2 May 2018 | CNY | 13.7795 | 13.7846 | 13.3333 | 13.5949 | 13.5949 | +0.062 (+0.46%) | 1,185,600 |
| 27 Apr 2018 | CNY | 13.6205 | 13.6359 | 13.3795 | 13.5333 | 13.5333 | +0.072 (+0.53%) | 1,394,055 |
| 26 Apr 2018 | CNY | 14.0615 | 14.1539 | 13.4564 | 13.4615 | 13.4615 | -0.641 (-4.55%) | 2,476,695 |
