| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 13 | 13.1 | 12.5 | 12.8556 | 12.8556 | -0.111 (-0.86%) | 1,628,100 |
| 31 May 2018 | CNY | 12.7111 | 13.0778 | 12.7111 | 12.9667 | 12.9667 | +0.406 (+3.23%) | 1,426,318 |
| 30 May 2018 | CNY | 13.7389 | 13.8278 | 12.4889 | 12.5611 | 12.5611 | -1.317 (-9.49%) | 2,001,463 |
| 29 May 2018 | CNY | 14.1389 | 14.1389 | 13.7889 | 13.8778 | 13.8778 | -0.15 (-1.07%) | 1,878,190 |
| 28 May 2018 | CNY | 14.6667 | 14.7222 | 13.9167 | 14.0278 | 14.0278 | -0.45 (-3.11%) | 3,008,340 |
| 25 May 2018 | CNY | 14.4889 | 14.6889 | 14.4444 | 14.4778 | 14.4778 | 0.0 (0.0%) | 2,569,289 |
| 24 May 2018 | CNY | 14.2778 | 14.5 | 14.2778 | 14.4778 | 14.4778 | +0.05 (+0.35%) | 1,383,944 |
| 23 May 2018 | CNY | 14.4222 | 14.6556 | 14.3611 | 14.4278 | 14.4278 | -0.105 (-0.73%) | 2,207,970 |
| 22 May 2018 | CNY | 14.2278 | 14.5667 | 14.1111 | 14.5333 | 14.5333 | +0.261 (+1.83%) | 2,624,864 |
| 21 May 2018 | CNY | 14.1389 | 14.2722 | 14.0611 | 14.2722 | 14.2722 | +0.239 (+1.70%) | 1,852,542 |
| 18 May 2018 | CNY | 14.1389 | 14.1667 | 13.7222 | 14.0333 | 14.0333 | -0.061 (-0.43%) | 1,027,107 |
| 17 May 2018 | CNY | 14.1111 | 14.2278 | 13.9056 | 14.0944 | 14.0944 | -0.067 (-0.47%) | 1,125,927 |
| 16 May 2018 | CNY | 14.2778 | 14.3333 | 14.0889 | 14.1611 | 14.1611 | -0.083 (-0.58%) | 1,443,780 |
| 15 May 2018 | CNY | 14.0278 | 14.3333 | 13.9 | 14.2444 | 14.2444 | +0.233 (+1.67%) | 1,227,609 |
| 14 May 2018 | CNY | 14.1833 | 14.3222 | 13.9278 | 14.0111 | 14.0111 | -0.4 (-2.78%) | 1,569,762 |
| 11 May 2018 | CNY | 14.4444 | 15.1333 | 14.3778 | 14.4111 | 14.4111 | -0.328 (-2.22%) | 3,267,720 |
| 10 May 2018 | CNY | 14.3611 | 14.7667 | 14.3111 | 14.7389 | 14.7389 | +0.433 (+3.03%) | 2,807,773 |
| 9 May 2018 | CNY | 14.2222 | 14.3611 | 14.1222 | 14.3056 | 14.3056 | +0.111 (+0.78%) | 1,570,302 |
| 8 May 2018 | CNY | 14.2722 | 14.3722 | 14.1056 | 14.1944 | 14.1944 | -0.078 (-0.55%) | 1,509,210 |
| 7 May 2018 | CNY | 13.9889 | 14.3 | 13.8278 | 14.2722 | 14.2722 | +0.355 (+2.55%) | 2,326,842 |
| 4 May 2018 | CNY | 13.8944 | 13.9222 | 13.6389 | 13.9167 | 13.9167 | +0.05 (+0.36%) | 741,420 |
| 3 May 2018 | CNY | 13.75 | 13.9389 | 13.35 | 13.8667 | 13.8667 | +0.117 (+0.85%) | 787,950 |
| 2 May 2018 | CNY | 13.8444 | 14.0889 | 13.6944 | 13.75 | 13.75 | -0.183 (-1.32%) | 414,630 |
| 27 Apr 2018 | CNY | 13.8389 | 14.0389 | 13.8 | 13.9333 | 13.9333 | +0.122 (+0.88%) | 622,260 |
| 26 Apr 2018 | CNY | 14.1 | 14.3111 | 13.7889 | 13.8111 | 13.8111 | -0.389 (-2.74%) | 774,747 |
| 25 Apr 2018 | CNY | 13.7889 | 14.3389 | 13.7222 | 14.2 | 14.2 | +0.394 (+2.86%) | 1,369,260 |
| 24 Apr 2018 | CNY | 13.2444 | 13.9333 | 13.1944 | 13.8056 | 13.8056 | +0.567 (+4.28%) | 1,056,600 |
| 23 Apr 2018 | CNY | 13.1833 | 13.3333 | 12.9278 | 13.2389 | 13.2389 | +0.017 (+0.13%) | 683,652 |
| 20 Apr 2018 | CNY | 13.7333 | 13.8778 | 12.8222 | 13.2222 | 13.2222 | -0.767 (-5.48%) | 1,826,280 |
| 19 Apr 2018 | CNY | 14.0722 | 14.3889 | 13.9778 | 13.9889 | 13.9889 | -0.305 (-2.14%) | 1,087,380 |
