| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 11.88 | 12.25 | 11.71 | 12.1 | 12.1 | +0.07 (+0.58%) | 3,594,700 |
| 7 Jun 2018 | CNY | 12.52 | 12.52 | 12.02 | 12.03 | 12.03 | -0.39 (-3.14%) | 3,502,350 |
| 6 Jun 2018 | CNY | 12.3 | 12.44 | 12.09 | 12.42 | 12.42 | +0.05 (+0.40%) | 4,006,473 |
| 5 Jun 2018 | CNY | 11.72 | 12.43 | 11.72 | 12.37 | 12.37 | +0.62 (+5.28%) | 5,317,643 |
| 4 Jun 2018 | CNY | 11.99 | 12.12 | 11.5 | 11.75 | 11.75 | -0.15 (-1.26%) | 3,354,093 |
| 1 Jun 2018 | CNY | 12.18 | 12.47 | 11.65 | 11.9 | 11.9 | -0.25 (-2.06%) | 4,806,900 |
| 31 May 2018 | CNY | 11.97 | 12.19 | 11.73 | 12.15 | 12.15 | +0.34 (+2.88%) | 4,365,520 |
| 30 May 2018 | CNY | 12.61 | 12.66 | 11.81 | 11.81 | 11.81 | -1.31 (-9.98%) | 6,861,000 |
| 29 May 2018 | CNY | 13.29 | 13.66 | 12.99 | 13.12 | 13.12 | -0.19 (-1.43%) | 5,392,244 |
| 28 May 2018 | CNY | 13.86 | 13.87 | 13.12 | 13.31 | 13.31 | -0.52 (-3.76%) | 6,025,790 |
| 25 May 2018 | CNY | 13.75 | 13.98 | 13.48 | 13.83 | 13.83 | -0.33 (-2.33%) | 8,552,048 |
| 24 May 2018 | CNY | 13.79 | 14.6 | 13.79 | 14.16 | 14.16 | +0.5 (+3.66%) | 13,606,418 |
| 23 May 2018 | CNY | 13.95 | 14.14 | 13.53 | 13.66 | 13.66 | -0.46 (-3.26%) | 11,646,044 |
| 22 May 2018 | CNY | 13.2 | 14.48 | 12.95 | 14.12 | 14.12 | +0.77 (+5.77%) | 17,559,624 |
| 21 May 2018 | CNY | 12.98 | 13.38 | 12.98 | 13.35 | 13.35 | +0.34 (+2.61%) | 8,446,500 |
| 18 May 2018 | CNY | 13.57 | 13.73 | 12.88 | 13.01 | 13.01 | -0.39 (-2.91%) | 9,757,150 |
| 17 May 2018 | CNY | 13.97 | 14.28 | 13.14 | 13.4 | 13.4 | -0.45 (-3.25%) | 12,843,354 |
| 16 May 2018 | CNY | 13.3 | 14.55 | 13.17 | 13.85 | 13.85 | +0.43 (+3.20%) | 18,915,618 |
| 15 May 2018 | CNY | 12.83 | 13.97 | 12.61 | 13.42 | 13.42 | +0.72 (+5.67%) | 16,837,370 |
| 14 May 2018 | CNY | 12.55 | 13.25 | 12.11 | 12.7 | 12.7 | +0.3 (+2.42%) | 10,030,050 |
| 11 May 2018 | CNY | 12.91 | 13.01 | 12.32 | 12.4 | 12.4 | -0.62 (-4.76%) | 8,717,550 |
| 10 May 2018 | CNY | 13.29 | 13.42 | 12.86 | 13.02 | 13.02 | -0.2 (-1.51%) | 11,566,748 |
| 9 May 2018 | CNY | 13.4 | 13.85 | 12.8 | 13.22 | 13.22 | -0.93 (-6.57%) | 19,288,804 |
| 8 May 2018 | CNY | 13.16 | 14.15 | 13.16 | 14.15 | 14.15 | +1.29 (+10.03%) | 24,312,754 |
| 7 May 2018 | CNY | 13.17 | 13.75 | 12.73 | 12.86 | 12.86 | +0.19 (+1.50%) | 19,820,184 |
| 4 May 2018 | CNY | 11.4 | 12.67 | 11.36 | 12.67 | 12.67 | +1.15 (+9.98%) | 10,523,120 |
| 3 May 2018 | CNY | 10.95 | 11.62 | 10.95 | 11.52 | 11.52 | +0.49 (+4.44%) | 7,210,450 |
| 2 May 2018 | CNY | 11.5 | 11.7 | 10.94 | 11.03 | 11.03 | -0.72 (-6.13%) | 6,844,400 |
| 27 Apr 2018 | CNY | 12.65 | 12.79 | 11.75 | 11.75 | 11.75 | -1.3 (-9.96%) | 14,206,320 |
| 26 Apr 2018 | CNY | 13.71 | 13.71 | 12.74 | 13.05 | 13.05 | +0.59 (+4.74%) | 23,353,920 |
