| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 15.0855 | 16.2308 | 14.6795 | 16.0342 | 16.0342 | +1.141 (+7.66%) | 14,162,148 |
| 4 Jun 2018 | CNY | 14.9188 | 15.3675 | 14.312 | 14.8932 | 14.8932 | +0.333 (+2.29%) | 8,444,592 |
| 1 Jun 2018 | CNY | 14.5 | 15.1624 | 14.1026 | 14.5598 | 14.5598 | +0.457 (+3.24%) | 9,562,791 |
| 31 May 2018 | CNY | 13.5214 | 14.218 | 13.5043 | 14.1026 | 14.1026 | +0.902 (+6.83%) | 6,077,550 |
| 30 May 2018 | CNY | 14.1752 | 14.4231 | 13.1709 | 13.2009 | 13.2009 | -0.966 (-6.82%) | 5,895,966 |
| 29 May 2018 | CNY | 14.4786 | 14.6838 | 14.1154 | 14.1667 | 14.1667 | -0.316 (-2.18%) | 5,013,216 |
| 28 May 2018 | CNY | 14.5214 | 14.7735 | 14.4017 | 14.4829 | 14.4829 | +0.017 (+0.12%) | 3,545,100 |
| 25 May 2018 | CNY | 14.4231 | 14.7222 | 14.2863 | 14.4658 | 14.4658 | +0.021 (+0.15%) | 4,018,014 |
| 24 May 2018 | CNY | 14.6197 | 14.8633 | 14.4316 | 14.4444 | 14.4444 | -0.385 (-2.59%) | 4,850,583 |
| 23 May 2018 | CNY | 15.2991 | 15.2991 | 14.7436 | 14.8291 | 14.8291 | -0.436 (-2.86%) | 7,149,168 |
| 22 May 2018 | CNY | 14.6667 | 16.2393 | 14.6282 | 15.265 | 15.265 | +0.491 (+3.33%) | 11,983,140 |
| 21 May 2018 | CNY | 14.4872 | 15.0342 | 14.3162 | 14.7735 | 14.7735 | +0.231 (+1.59%) | 6,363,162 |
| 18 May 2018 | CNY | 14.8504 | 14.8718 | 14.3846 | 14.5427 | 14.5427 | -0.239 (-1.62%) | 6,657,066 |
| 17 May 2018 | CNY | 14.6068 | 15.3846 | 14.4444 | 14.7821 | 14.7821 | +0.44 (+3.07%) | 10,271,196 |
| 16 May 2018 | CNY | 14.1496 | 14.9103 | 14.0385 | 14.3419 | 14.3419 | -0.098 (-0.68%) | 10,727,028 |
| 15 May 2018 | CNY | 14.0769 | 14.6068 | 13.7607 | 14.4402 | 14.4402 | +0.573 (+4.13%) | 10,096,734 |
| 14 May 2018 | CNY | 14.2308 | 14.9573 | 13.8248 | 13.8675 | 13.8675 | -0.034 (-0.25%) | 13,697,292 |
| 11 May 2018 | CNY | 14.4658 | 14.4658 | 13.7265 | 13.9017 | 13.9017 | -0.577 (-3.98%) | 12,118,392 |
| 10 May 2018 | CNY | 13.3034 | 14.4786 | 13.2607 | 14.4786 | 14.4786 | +1.316 (+10.00%) | 17,882,850 |
| 9 May 2018 | CNY | 13.0684 | 13.5556 | 12.8333 | 13.1624 | 13.1624 | -0.086 (-0.65%) | 9,730,188 |
| 8 May 2018 | CNY | 13.1923 | 13.6539 | 13.1282 | 13.2479 | 13.2479 | -0.026 (-0.19%) | 9,291,906 |
| 7 May 2018 | CNY | 13.1539 | 13.7265 | 12.9701 | 13.2735 | 13.2735 | +0.427 (+3.33%) | 10,428,675 |
| 4 May 2018 | CNY | 13.9316 | 13.9316 | 12.5214 | 12.8462 | 12.8462 | -0.744 (-5.47%) | 13,835,016 |
| 3 May 2018 | CNY | 12.312 | 13.5897 | 12.2094 | 13.5897 | 13.5897 | +1.235 (+10.00%) | 15,306,450 |
| 2 May 2018 | CNY | 13.0128 | 13.1197 | 11.9829 | 12.3547 | 12.3547 | -0.962 (-7.22%) | 12,738,726 |
| 27 Apr 2018 | CNY | 14.7949 | 14.9573 | 13.3162 | 13.3162 | 13.3162 | -1.479 (-9.99%) | 17,438,658 |
| 26 Apr 2018 | CNY | 14.7949 | 14.7949 | 14.5385 | 14.7949 | 14.7949 | +1.346 (+10.01%) | 15,126,504 |
| 25 Apr 2018 | CNY | 13.4487 | 13.4487 | 13.4487 | 13.4487 | 13.4487 | +1.222 (+10.00%) | 1,483,794 |
| 24 Apr 2018 | CNY | 12.2265 | 12.2265 | 12.2265 | 12.2265 | 12.2265 | +1.111 (+10.00%) | 2,374,164 |
| 23 Apr 2018 | CNY | 10.4786 | 11.5171 | 10.4786 | 11.1154 | 11.1154 | +0.645 (+6.16%) | 6,150,980 |
