| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 13.64 | 13.79 | 13.53 | 13.57 | 13.57 | -0.11 (-0.80%) | 9,218,947 |
| 8 Jun 2018 | CNY | 13.95 | 13.97 | 13.5 | 13.68 | 13.68 | -0.27 (-1.94%) | 12,660,595 |
| 7 Jun 2018 | CNY | 14.17 | 14.23 | 13.9 | 13.95 | 13.95 | -0.21 (-1.48%) | 8,074,435 |
| 6 Jun 2018 | CNY | 14.26 | 14.26 | 14.06 | 14.16 | 14.16 | -0.09 (-0.63%) | 8,164,684 |
| 5 Jun 2018 | CNY | 13.94 | 14.29 | 13.9 | 14.25 | 14.25 | +0.3 (+2.15%) | 12,913,939 |
| 4 Jun 2018 | CNY | 13.91 | 14.09 | 13.74 | 13.95 | 13.95 | +0.07 (+0.50%) | 12,722,225 |
| 1 Jun 2018 | CNY | 14.06 | 14.16 | 13.71 | 13.88 | 13.88 | -0.28 (-1.98%) | 16,101,330 |
| 31 May 2018 | CNY | 14.45 | 14.55 | 13.9 | 14.16 | 14.16 | -0.21 (-1.46%) | 25,148,303 |
| 30 May 2018 | CNY | 15.1 | 15.2 | 14.25 | 14.37 | 14.37 | -1.01 (-6.57%) | 26,384,215 |
| 29 May 2018 | CNY | 15.25 | 15.7 | 15.12 | 15.38 | 15.38 | +0.13 (+0.85%) | 24,921,652 |
| 28 May 2018 | CNY | 15.44 | 15.55 | 15.18 | 15.25 | 15.25 | -0.28 (-1.80%) | 14,945,559 |
| 25 May 2018 | CNY | 15.4 | 15.64 | 15.38 | 15.53 | 15.53 | +0.05 (+0.32%) | 17,583,000 |
| 24 May 2018 | CNY | 15.03 | 15.66 | 15.03 | 15.48 | 15.48 | +0.39 (+2.58%) | 24,294,383 |
| 23 May 2018 | CNY | 15.31 | 15.41 | 15.02 | 15.09 | 15.09 | -0.22 (-1.44%) | 11,667,981 |
| 22 May 2018 | CNY | 15.37 | 15.45 | 15.23 | 15.31 | 15.31 | -0.06 (-0.39%) | 11,116,625 |
| 21 May 2018 | CNY | 15.25 | 15.55 | 15.25 | 15.37 | 15.37 | +0.13 (+0.85%) | 14,197,142 |
| 18 May 2018 | CNY | 15.14 | 15.25 | 15.01 | 15.24 | 15.24 | +0.08 (+0.53%) | 10,230,658 |
| 17 May 2018 | CNY | 15.31 | 15.37 | 15.09 | 15.16 | 15.16 | -0.17 (-1.11%) | 12,704,167 |
| 16 May 2018 | CNY | 15.27 | 15.66 | 15.18 | 15.33 | 15.33 | -0.08 (-0.52%) | 25,688,795 |
| 15 May 2018 | CNY | 15.6 | 15.7 | 15.3 | 15.41 | 15.41 | +0.32 (+2.12%) | 30,535,299 |
| 14 May 2018 | CNY | 15.03 | 15.14 | 14.72 | 15.09 | 15.09 | 0.0 (0.0%) | 14,313,333 |
| 11 May 2018 | CNY | 15.35 | 15.5 | 15.07 | 15.09 | 15.09 | -0.27 (-1.76%) | 18,228,290 |
| 10 May 2018 | CNY | 15.24 | 15.49 | 15.03 | 15.36 | 15.36 | +0.11 (+0.72%) | 21,999,292 |
| 9 May 2018 | CNY | 15.3 | 15.36 | 15.06 | 15.25 | 15.25 | -0.08 (-0.52%) | 21,607,145 |
| 8 May 2018 | CNY | 14.55 | 15.45 | 14.55 | 15.33 | 15.33 | +0.74 (+5.07%) | 48,171,199 |
| 7 May 2018 | CNY | 14.14 | 14.8 | 13.95 | 14.59 | 14.59 | +0.49 (+3.48%) | 40,365,927 |
| 4 May 2018 | CNY | 14.09 | 14.24 | 13.95 | 14.1 | 14.1 | +0.07 (+0.50%) | 43,918,793 |
| 3 May 2018 | CNY | 13.86 | 14.17 | 13.58 | 14.03 | 14.03 | +0.21 (+1.52%) | 42,841,215 |
| 2 May 2018 | CNY | 14.97 | 14.97 | 13.52 | 13.82 | 13.82 | -1.13 (-7.56%) | 47,702,394 |
| 27 Apr 2018 | CNY | 14.53 | 15.08 | 14.53 | 14.95 | 14.95 | +0.43 (+2.96%) | 21,232,991 |
