| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | CNY | 17.0333 | 17.8333 | 17.0333 | 17.8333 | 17.8333 | +1.62 (+9.99%) | 26,030,197 |
| 29 May 2018 | CNY | 15.06 | 17.02 | 15.06 | 16.2133 | 16.2133 | +0.582 (+3.72%) | 12,829,717 |
| 29 May 2018 |
|
|||||||
| 28 May 2018 | CNY | 16.5911 | 16.6 | 15.0133 | 15.6311 | 15.6311 | -0.969 (-5.84%) | 9,571,520 |
| 25 May 2018 | CNY | 15.9422 | 17.5111 | 15.9422 | 16.6 | 16.6 | +0.662 (+4.15%) | 15,391,779 |
| 24 May 2018 | CNY | 15.3333 | 16.5556 | 15.2222 | 15.9378 | 15.9378 | -0.107 (-0.66%) | 12,046,347 |
| 23 May 2018 | CNY | 16.04 | 17.1378 | 15.9467 | 16.0444 | 16.0444 | +0.249 (+1.58%) | 20,870,408 |
| 22 May 2018 | CNY | 15.6889 | 15.7956 | 15.2 | 15.7956 | 15.7956 | +1.436 (+10.00%) | 14,788,473 |
| 21 May 2018 | CNY | 14.0444 | 14.4 | 13.9467 | 14.36 | 14.36 | +0.413 (+2.96%) | 5,482,575 |
| 18 May 2018 | CNY | 13.8222 | 13.9556 | 13.5556 | 13.9467 | 13.9467 | +0.111 (+0.80%) | 4,191,975 |
| 17 May 2018 | CNY | 13.6 | 14.1733 | 13.56 | 13.8356 | 13.8356 | +0.124 (+0.91%) | 4,272,750 |
| 16 May 2018 | CNY | 13.6533 | 14.1422 | 13.6533 | 13.7111 | 13.7111 | -0.165 (-1.19%) | 4,805,775 |
| 15 May 2018 | CNY | 13.6844 | 13.9422 | 13.5778 | 13.8756 | 13.8756 | +0.173 (+1.27%) | 5,053,959 |
| 14 May 2018 | CNY | 13.8667 | 14.1333 | 13.4222 | 13.7022 | 13.7022 | -0.764 (-5.28%) | 9,357,534 |
| 11 May 2018 | CNY | 16.6667 | 16.8711 | 14.3778 | 14.4667 | 14.4667 | -1.507 (-9.43%) | 16,798,956 |
| 10 May 2018 | CNY | 15.4667 | 15.9733 | 15.2444 | 15.9733 | 15.9733 | +1.453 (+10.01%) | 8,349,561 |
| 9 May 2018 | CNY | 13.5333 | 14.52 | 13.5333 | 14.52 | 14.52 | +1.32 (+10%) | 5,077,039 |
| 8 May 2018 | CNY | 13.1111 | 13.3244 | 13.0489 | 13.2 | 13.2 | -0.018 (-0.13%) | 3,195,814 |
| 7 May 2018 | CNY | 13.0178 | 13.2178 | 12.7467 | 13.2178 | 13.2178 | +0.351 (+2.73%) | 3,899,925 |
| 4 May 2018 | CNY | 12.6933 | 13.1111 | 12.6444 | 12.8667 | 12.8667 | +0.178 (+1.40%) | 2,889,450 |
| 3 May 2018 | CNY | 12.4622 | 12.7511 | 12.0089 | 12.6889 | 12.6889 | +0.236 (+1.89%) | 2,795,539 |
| 2 May 2018 | CNY | 12.6667 | 12.8533 | 12.2667 | 12.4533 | 12.4533 | -0.231 (-1.82%) | 1,964,475 |
| 27 Apr 2018 | CNY | 12.7111 | 12.9289 | 12.5822 | 12.6844 | 12.6844 | +0.071 (+0.56%) | 2,436,300 |
| 26 Apr 2018 | CNY | 13.0756 | 13.2044 | 12.5333 | 12.6133 | 12.6133 | -0.542 (-4.12%) | 3,624,750 |
| 25 Apr 2018 | CNY | 13.4222 | 13.5378 | 13.0267 | 13.1556 | 13.1556 | -0.231 (-1.73%) | 6,705,814 |
| 24 Apr 2018 | CNY | 12.1689 | 13.3867 | 12.1689 | 13.3867 | 13.3867 | +1.218 (+10.01%) | 6,386,764 |
| 23 Apr 2018 | CNY | 12 | 12.2222 | 11.8533 | 12.1689 | 12.1689 | -0.209 (-1.69%) | 1,618,425 |
| 20 Apr 2018 | CNY | 12.5289 | 13.0622 | 12.3644 | 12.3778 | 12.3778 | +0.049 (+0.40%) | 3,655,082 |
| 19 Apr 2018 | CNY | 12.4444 | 12.5511 | 12.2978 | 12.3289 | 12.3289 | -0.116 (-0.93%) | 1,650,156 |
| 18 Apr 2018 | CNY | 12.3556 | 12.5111 | 11.9289 | 12.4444 | 12.4444 | +0.351 (+2.90%) | 2,247,300 |
| 17 Apr 2018 | CNY | 12.8889 | 13.0178 | 12.0933 | 12.0933 | 12.0933 | -0.747 (-5.82%) | 2,695,992 |
