| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 14.6444 | 14.9778 | 14.2389 | 14.4 | 14.4 | -0.161 (-1.11%) | 4,502,705 |
| 7 Jun 2018 | CNY | 15.3722 | 15.5778 | 14.3722 | 14.5611 | 14.5611 | -0.211 (-1.43%) | 8,306,965 |
| 6 Jun 2018 | CNY | 13.4278 | 14.7722 | 13.4278 | 14.7722 | 14.7722 | +1.344 (+10.01%) | 3,817,065 |
| 5 Jun 2018 | CNY | 13.2111 | 13.5889 | 13.1667 | 13.4278 | 13.4278 | +0.244 (+1.85%) | 2,008,980 |
| 4 Jun 2018 | CNY | 13.8722 | 14.15 | 13.0556 | 13.1833 | 13.1833 | -0.578 (-4.20%) | 2,069,605 |
| 1 Jun 2018 | CNY | 13.8333 | 14.3222 | 13.6167 | 13.7611 | 13.7611 | -0.2 (-1.43%) | 2,271,213 |
| 31 May 2018 | CNY | 13.9889 | 14.1111 | 13.6722 | 13.9611 | 13.9611 | +0.244 (+1.78%) | 2,248,194 |
| 30 May 2018 | CNY | 14.5167 | 14.5278 | 13.6944 | 13.7167 | 13.7167 | -1.5 (-9.86%) | 4,659,395 |
| 29 May 2018 | CNY | 14.8333 | 15.8333 | 14.6278 | 15.2167 | 15.2167 | +0.217 (+1.44%) | 6,870,403 |
| 28 May 2018 | CNY | 14.6056 | 15.4111 | 14.1944 | 15 | 15 | +0.306 (+2.08%) | 4,659,078 |
| 25 May 2018 | CNY | 14.3333 | 15.6667 | 14.2556 | 14.6944 | 14.6944 | +0.45 (+3.16%) | 6,143,648 |
| 24 May 2018 | CNY | 14.1722 | 14.3556 | 14.0667 | 14.2444 | 14.2444 | +0.028 (+0.19%) | 1,353,771 |
| 23 May 2018 | CNY | 14.5111 | 14.6944 | 14.1944 | 14.2167 | 14.2167 | -0.389 (-2.66%) | 2,092,476 |
| 22 May 2018 | CNY | 14.3333 | 14.7 | 14.0444 | 14.6056 | 14.6056 | +0.217 (+1.51%) | 3,448,773 |
| 21 May 2018 | CNY | 14.3056 | 14.5556 | 14.2 | 14.3889 | 14.3889 | +0.128 (+0.90%) | 1,878,093 |
| 18 May 2018 | CNY | 14.5056 | 14.5056 | 14.0278 | 14.2611 | 14.2611 | -0.233 (-1.61%) | 1,682,820 |
| 17 May 2018 | CNY | 14.3333 | 14.5278 | 14.1278 | 14.4944 | 14.4944 | +0.394 (+2.80%) | 2,729,604 |
| 16 May 2018 | CNY | 14.0444 | 14.4611 | 13.9222 | 14.1 | 14.1 | -0.067 (-0.47%) | 2,282,220 |
| 15 May 2018 | CNY | 13.5444 | 14.2667 | 13.4167 | 14.1667 | 14.1667 | +0.667 (+4.94%) | 2,018,516 |
| 14 May 2018 | CNY | 13.5167 | 13.8833 | 13.45 | 13.5 | 13.5 | -0.261 (-1.90%) | 1,152,900 |
| 11 May 2018 | CNY | 14.2 | 14.35 | 13.6889 | 13.7611 | 13.7611 | -0.517 (-3.62%) | 1,708,223 |
| 10 May 2018 | CNY | 14.3222 | 14.55 | 14.1 | 14.2778 | 14.2778 | -0.072 (-0.50%) | 2,261,493 |
| 9 May 2018 | CNY | 13.9389 | 14.5167 | 13.7778 | 14.35 | 14.35 | +0.35 (+2.50%) | 2,584,328 |
| 8 May 2018 | CNY | 13.8778 | 14 | 13.6722 | 14 | 14 | +0.239 (+1.74%) | 1,407,546 |
| 7 May 2018 | CNY | 13.4389 | 13.85 | 13.4389 | 13.7611 | 13.7611 | +0.322 (+2.40%) | 1,081,206 |
| 4 May 2018 | CNY | 13.4611 | 13.6056 | 13.3444 | 13.4389 | 13.4389 | -0.017 (-0.12%) | 1,099,841 |
| 3 May 2018 | CNY | 13.2222 | 13.5278 | 12.7722 | 13.4556 | 13.4556 | +0.322 (+2.45%) | 1,626,238 |
| 2 May 2018 | CNY | 13.8111 | 13.9556 | 12.95 | 13.1333 | 13.1333 | -0.672 (-4.87%) | 1,793,700 |
| 27 Apr 2018 | CNY | 13.8056 | 14.2778 | 13.7944 | 13.8056 | 13.8056 | +0.006 (+0.04%) | 1,602,720 |
| 26 Apr 2018 | CNY | 14.3444 | 14.5778 | 13.6667 | 13.8 | 13.8 | -0.533 (-3.72%) | 2,270,520 |
