| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | CNY | 10.8684 | 11.0421 | 10.5263 | 10.5263 | 10.5263 | -0.326 (-3.01%) | 12,165,054 |
| 27 Jun 2018 | CNY | 11.2105 | 11.2368 | 10.5526 | 10.8526 | 10.8526 | -0.384 (-3.42%) | 15,681,963 |
| 26 Jun 2018 | CNY | 11.079 | 11.3105 | 10.7947 | 11.2368 | 11.2368 | -0.263 (-2.29%) | 19,765,314 |
| 25 Jun 2018 | CNY | 11.779 | 12.0895 | 11.4737 | 11.5 | 11.5 | -0.284 (-2.41%) | 19,263,682 |
| 22 Jun 2018 | CNY | 11.8263 | 12.6737 | 11.579 | 11.7842 | 11.7842 | -0.479 (-3.91%) | 30,634,043 |
| 21 Jun 2018 | CNY | 11.8421 | 12.2684 | 11.7 | 12.2632 | 12.2632 | +1.111 (+9.96%) | 23,819,445 |
| 20 Jun 2018 | CNY | 11.1526 | 11.1526 | 11.1526 | 11.1526 | 11.1526 | +1.016 (+10.02%) | 3,159,339 |
| 19 Jun 2018 | CNY | 10.9895 | 11.2632 | 10.1368 | 10.1368 | 10.1368 | -1.126 (-10.00%) | 7,191,361 |
| 15 Jun 2018 | CNY | 12.1105 | 12.2105 | 10.9474 | 11.2632 | 11.2632 | -0.868 (-7.16%) | 7,886,010 |
| 14 Jun 2018 | CNY | 12.4263 | 12.4895 | 12.0842 | 12.1316 | 12.1316 | -0.3 (-2.41%) | 3,312,935 |
| 13 Jun 2018 | CNY | 12.579 | 12.8 | 12.3158 | 12.4316 | 12.4316 | -0.195 (-1.54%) | 3,595,275 |
| 12 Jun 2018 | CNY | 12.4947 | 12.6737 | 12.1632 | 12.6263 | 12.6263 | +0.058 (+0.46%) | 3,433,480 |
| 11 Jun 2018 | CNY | 12.6947 | 12.8263 | 12.4474 | 12.5684 | 12.5684 | -0.179 (-1.40%) | 3,138,420 |
| 8 Jun 2018 | CNY | 12.8 | 12.9474 | 12.479 | 12.7474 | 12.7474 | +0.016 (+0.12%) | 4,511,474 |
| 7 Jun 2018 | CNY | 13.0895 | 13.2474 | 12.3684 | 12.7316 | 12.7316 | -0.442 (-3.36%) | 5,023,582 |
| 6 Jun 2018 | CNY | 13.6053 | 13.6053 | 13.0526 | 13.1737 | 13.1737 | +0.021 (+0.16%) | 5,595,777 |
| 5 Jun 2018 | CNY | 13.1263 | 13.2368 | 13.0316 | 13.1526 | 13.1526 | +0.026 (+0.20%) | 3,679,112 |
| 4 Jun 2018 | CNY | 13.579 | 13.6579 | 13.1 | 13.1263 | 13.1263 | -0.126 (-0.95%) | 3,065,007 |
| 1 Jun 2018 | CNY | 13.3 | 13.6632 | 13.0895 | 13.2526 | 13.2526 | -0.047 (-0.36%) | 6,543,736 |
| 31 May 2018 | CNY | 13.1105 | 13.4632 | 13.0263 | 13.3 | 13.3 | +0.4 (+3.10%) | 7,077,281 |
| 30 May 2018 | CNY | 13.5158 | 13.5158 | 12.8474 | 12.9 | 12.9 | -0.742 (-5.44%) | 7,134,239 |
| 29 May 2018 | CNY | 13.7053 | 13.7737 | 13.4526 | 13.6421 | 13.6421 | -0.084 (-0.61%) | 7,243,153 |
| 28 May 2018 | CNY | 13.7368 | 13.9211 | 13.6474 | 13.7263 | 13.7263 | +0.011 (+0.08%) | 5,375,312 |
| 25 May 2018 | CNY | 13.6737 | 13.9368 | 13.4474 | 13.7158 | 13.7158 | -0.089 (-0.65%) | 9,643,337 |
| 24 May 2018 | CNY | 13.9474 | 14.2737 | 13.579 | 13.8053 | 13.8053 | -0.174 (-1.24%) | 12,442,530 |
| 23 May 2018 | CNY | 14.1474 | 14.3158 | 13.8684 | 13.979 | 13.979 | -0.011 (-0.08%) | 8,896,869 |
| 22 May 2018 | CNY | 14.1474 | 14.4105 | 13.9263 | 13.9895 | 13.9895 | -0.153 (-1.08%) | 10,748,947 |
| 21 May 2018 | CNY | 13.7895 | 14.4526 | 13.5526 | 14.1421 | 14.1421 | +0.442 (+3.23%) | 13,710,645 |
| 18 May 2018 | CNY | 13.4211 | 13.9474 | 13.4211 | 13.7 | 13.7 | +0.447 (+3.38%) | 10,765,286 |
| 17 May 2018 | CNY | 13.5684 | 13.6579 | 13.0579 | 13.2526 | 13.2526 | -0.421 (-3.08%) | 10,088,988 |
