| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 12.9444 | 13.1333 | 12.7333 | 12.7667 | 12.7667 | -0.283 (-2.17%) | 1,830,960 |
| 8 Jun 2018 | CNY | 12.7778 | 13.6556 | 12.65 | 13.05 | 13.05 | +0.261 (+2.04%) | 3,457,836 |
| 7 Jun 2018 | CNY | 13.1111 | 13.2667 | 12.7778 | 12.7889 | 12.7889 | -0.339 (-2.58%) | 2,013,660 |
| 6 Jun 2018 | CNY | 12.9556 | 13.2667 | 12.9556 | 13.1278 | 13.1278 | +0.006 (+0.04%) | 2,197,483 |
| 5 Jun 2018 | CNY | 12.3889 | 13.1389 | 12.3889 | 13.1222 | 13.1222 | +0.394 (+3.10%) | 2,386,656 |
| 4 Jun 2018 | CNY | 12.6389 | 12.8333 | 12.5667 | 12.7278 | 12.7278 | +0.139 (+1.10%) | 1,760,400 |
| 1 Jun 2018 | CNY | 13.0556 | 13.1833 | 12.5444 | 12.5889 | 12.5889 | -0.489 (-3.74%) | 2,556,036 |
| 31 May 2018 | CNY | 13.1778 | 13.3111 | 12.9 | 13.0778 | 13.0778 | +0.072 (+0.56%) | 2,310,660 |
| 30 May 2018 | CNY | 13.9 | 13.9 | 12.8667 | 13.0056 | 13.0056 | -1.289 (-9.02%) | 4,669,560 |
| 29 May 2018 | CNY | 14.5556 | 14.8889 | 14.1667 | 14.2944 | 14.2944 | -0.445 (-3.02%) | 3,747,834 |
| 28 May 2018 | CNY | 15.1 | 15.1889 | 14.7333 | 14.7389 | 14.7389 | -0.494 (-3.25%) | 4,454,658 |
| 25 May 2018 | CNY | 14.7056 | 15.8333 | 14.6389 | 15.2333 | 15.2333 | +0.583 (+3.98%) | 7,192,566 |
| 24 May 2018 | CNY | 14.8278 | 14.9667 | 14.6 | 14.65 | 14.65 | -0.233 (-1.57%) | 4,038,462 |
| 23 May 2018 | CNY | 14.9333 | 15.3222 | 14.8389 | 14.8833 | 14.8833 | -0.144 (-0.96%) | 4,799,628 |
| 22 May 2018 | CNY | 15.0833 | 15.1389 | 14.7333 | 15.0278 | 15.0278 | -0.111 (-0.73%) | 4,820,511 |
| 21 May 2018 | CNY | 14.95 | 15.2222 | 14.8444 | 15.1389 | 15.1389 | +0.228 (+1.53%) | 4,899,744 |
| 18 May 2018 | CNY | 15.0222 | 15.0889 | 14.5667 | 14.9111 | 14.9111 | -0.033 (-0.22%) | 4,815,543 |
| 17 May 2018 | CNY | 15.2222 | 15.4111 | 14.8889 | 14.9444 | 14.9444 | -0.445 (-2.89%) | 6,107,367 |
| 16 May 2018 | CNY | 15.8 | 16.1 | 15.35 | 15.3889 | 15.3889 | -0.489 (-3.08%) | 5,473,078 |
| 15 May 2018 | CNY | 15.8889 | 15.9889 | 15.4778 | 15.8778 | 15.8778 | 0.0 (0.0%) | 5,788,911 |
| 14 May 2018 | CNY | 15.7556 | 16.3444 | 15.6667 | 15.8778 | 15.8778 | -0.233 (-1.45%) | 6,388,200 |
| 11 May 2018 | CNY | 16.9 | 16.9 | 16.0611 | 16.1111 | 16.1111 | +7.422 (+85.42%) | 10,893,801 |
| 11 May 2018 |
|
|||||||
| 10 May 2018 | CNY | 16.9361 | 17.3778 | 16.6167 | 17.3778 | 17.3778 | +0.733 (+4.41%) | 15,418,998 |
| 9 May 2018 | CNY | 17.0194 | 17.7167 | 16.6139 | 16.6444 | 16.6444 | -0.139 (-0.83%) | 12,707,992 |
| 8 May 2018 | CNY | 16.4861 | 16.8306 | 16.3361 | 16.7833 | 16.7833 | +0.239 (+1.44%) | 7,357,899 |
| 7 May 2018 | CNY | 16.2361 | 16.6472 | 16.1667 | 16.5444 | 16.5444 | +0.392 (+2.42%) | 7,400,916 |
| 4 May 2018 | CNY | 15.8917 | 16.5417 | 15.5278 | 16.1528 | 16.1528 | +0.57 (+3.65%) | 8,144,208 |
| 3 May 2018 | CNY | 15.3 | 15.6639 | 14.95 | 15.5833 | 15.5833 | +0.186 (+1.21%) | 2,751,570 |
| 2 May 2018 | CNY | 15.7778 | 15.9028 | 15.05 | 15.3972 | 15.3972 | -0.467 (-2.94%) | 3,362,400 |
| 27 Apr 2018 | CNY | 15.8278 | 16.2056 | 15.6 | 15.8639 | 15.8639 | +0.278 (+1.78%) | 4,666,680 |
