| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 13.213 | 13.5163 | 13.0589 | 13.4443 | 13.4443 | +0.226 (+1.71%) | 1,961,956 |
| 7 Jun 2018 | CNY | 13.5368 | 13.6036 | 13.0023 | 13.2182 | 13.2182 | -0.319 (-2.35%) | 1,993,495 |
| 6 Jun 2018 | CNY | 13.2593 | 13.6036 | 13.1565 | 13.5368 | 13.5368 | +0.288 (+2.17%) | 2,267,473 |
| 5 Jun 2018 | CNY | 12.6323 | 13.3312 | 12.6169 | 13.249 | 13.249 | +0.668 (+5.31%) | 2,306,947 |
| 4 Jun 2018 | CNY | 12.5912 | 12.6837 | 12.4935 | 12.5809 | 12.5809 | +0.062 (+0.49%) | 1,300,187 |
| 1 Jun 2018 | CNY | 12.9869 | 13.1514 | 12.4216 | 12.5192 | 12.5192 | -0.468 (-3.60%) | 2,591,619 |
| 31 May 2018 | CNY | 13.1462 | 13.1822 | 12.7711 | 12.9869 | 12.9869 | +0.087 (+0.68%) | 2,158,871 |
| 30 May 2018 | CNY | 13.876 | 14.133 | 12.8995 | 12.8995 | 12.8995 | -1.434 (-10.00%) | 4,294,582 |
| 29 May 2018 | CNY | 14.503 | 14.8268 | 14.133 | 14.3334 | 14.3334 | -0.498 (-3.36%) | 3,523,136 |
| 28 May 2018 | CNY | 14.7137 | 15.094 | 14.6366 | 14.8319 | 14.8319 | +0.159 (+1.09%) | 4,150,034 |
| 25 May 2018 | CNY | 15.0735 | 15.1043 | 14.5749 | 14.6726 | 14.6726 | -0.437 (-2.89%) | 4,157,603 |
| 24 May 2018 | CNY | 14.9039 | 15.3356 | 14.8216 | 15.1094 | 15.1094 | +0.226 (+1.52%) | 4,672,103 |
| 23 May 2018 | CNY | 15.1608 | 15.2276 | 14.8627 | 14.8833 | 14.8833 | -0.447 (-2.92%) | 5,460,369 |
| 22 May 2018 | CNY | 14.6418 | 15.4178 | 14.5955 | 15.3304 | 15.3304 | +0.653 (+4.45%) | 7,698,244 |
| 21 May 2018 | CNY | 14.3128 | 14.7754 | 14.3026 | 14.6777 | 14.6777 | +0.396 (+2.77%) | 4,579,810 |
| 18 May 2018 | CNY | 14.4208 | 14.4208 | 14.0045 | 14.282 | 14.282 | -0.118 (-0.82%) | 3,208,244 |
| 17 May 2018 | CNY | 13.9788 | 14.4876 | 13.9325 | 14.4002 | 14.4002 | +0.488 (+3.51%) | 4,223,371 |
| 16 May 2018 | CNY | 14.133 | 14.3026 | 13.8914 | 13.912 | 13.912 | -0.221 (-1.56%) | 2,722,571 |
| 15 May 2018 | CNY | 13.7629 | 14.1587 | 13.7321 | 14.133 | 14.133 | +0.36 (+2.61%) | 2,388,476 |
| 14 May 2018 | CNY | 13.6704 | 14.0096 | 13.6704 | 13.7732 | 13.7732 | -0.087 (-0.63%) | 2,641,237 |
| 11 May 2018 | CNY | 14.4927 | 14.4927 | 13.8092 | 13.8606 | 13.8606 | -0.894 (-6.06%) | 5,799,669 |
| 10 May 2018 | CNY | 14.8576 | 14.9655 | 14.4979 | 14.7548 | 14.7548 | -0.046 (-0.31%) | 3,871,570 |
| 9 May 2018 | CNY | 14.5235 | 15.0478 | 14.4465 | 14.8011 | 14.8011 | +0.236 (+1.62%) | 6,228,040 |
| 8 May 2018 | CNY | 14.6109 | 14.7188 | 14.3077 | 14.5647 | 14.5647 | +0.098 (+0.68%) | 4,397,231 |
| 7 May 2018 | CNY | 13.9993 | 14.5338 | 13.9839 | 14.467 | 14.467 | +0.617 (+4.45%) | 4,781,429 |
| 4 May 2018 | CNY | 14.5955 | 14.5955 | 13.7732 | 13.8503 | 13.8503 | -0.524 (-3.65%) | 5,028,770 |
| 3 May 2018 | CNY | 13.619 | 14.4876 | 13.5471 | 14.3745 | 14.3745 | +0.627 (+4.56%) | 6,135,924 |
| 2 May 2018 | CNY | 14.8525 | 14.8525 | 13.2644 | 13.7475 | 13.7475 | -0.951 (-6.47%) | 6,764,361 |
| 27 Apr 2018 | CNY | 14.8422 | 15.1557 | 14.4927 | 14.6983 | 14.6983 | -0.123 (-0.83%) | 4,541,122 |
| 26 Apr 2018 | CNY | 15.4178 | 15.536 | 14.6983 | 14.8216 | 14.8216 | -0.781 (-5.01%) | 6,593,398 |
