| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 11.25 | 11.38 | 11.17 | 11.34 | 11.34 | +0.18 (+1.61%) | 12,787,122 |
| 1 Jun 2018 | CNY | 11.31 | 11.46 | 11.11 | 11.16 | 11.16 | -0.25 (-2.19%) | 12,763,009 |
| 31 May 2018 | CNY | 11.42 | 11.54 | 11.21 | 11.41 | 11.41 | +0.13 (+1.15%) | 13,904,565 |
| 30 May 2018 | CNY | 11.34 | 11.65 | 11.16 | 11.28 | 11.28 | -0.27 (-2.34%) | 21,176,347 |
| 29 May 2018 | CNY | 11.95 | 12.14 | 11.5 | 11.55 | 11.55 | -0.42 (-3.51%) | 27,825,155 |
| 28 May 2018 | CNY | 12.18 | 12.37 | 11.95 | 11.97 | 11.97 | -0.18 (-1.48%) | 18,021,756 |
| 25 May 2018 | CNY | 12.7 | 12.75 | 12.12 | 12.15 | 12.15 | -0.69 (-5.37%) | 37,379,264 |
| 24 May 2018 | CNY | 12.95 | 13.03 | 12.78 | 12.84 | 12.84 | -0.25 (-1.91%) | 33,062,282 |
| 23 May 2018 | CNY | 12.65 | 13.18 | 12.56 | 13.09 | 13.09 | +0.41 (+3.23%) | 50,536,249 |
| 22 May 2018 | CNY | 12.62 | 12.74 | 12.53 | 12.68 | 12.68 | +0.11 (+0.88%) | 18,661,822 |
| 21 May 2018 | CNY | 12.45 | 12.7 | 12.45 | 12.57 | 12.57 | +0.23 (+1.86%) | 22,094,976 |
| 18 May 2018 | CNY | 12.45 | 12.52 | 12.12 | 12.34 | 12.34 | -0.15 (-1.20%) | 18,811,200 |
| 17 May 2018 | CNY | 12.47 | 12.58 | 12.35 | 12.49 | 12.49 | +0.06 (+0.48%) | 13,721,293 |
| 16 May 2018 | CNY | 12.61 | 12.69 | 12.4 | 12.43 | 12.43 | -0.3 (-2.36%) | 18,098,231 |
| 15 May 2018 | CNY | 12.41 | 12.77 | 12.34 | 12.73 | 12.73 | +0.32 (+2.58%) | 23,904,386 |
| 14 May 2018 | CNY | 12.56 | 12.72 | 12.29 | 12.41 | 12.41 | -0.13 (-1.04%) | 25,164,791 |
| 11 May 2018 | CNY | 12.98 | 12.98 | 12.52 | 12.54 | 12.54 | -0.59 (-4.49%) | 40,024,217 |
| 10 May 2018 | CNY | 13.25 | 13.3 | 12.85 | 13.13 | 13.13 | -0.13 (-0.98%) | 33,865,584 |
| 9 May 2018 | CNY | 13.29 | 13.52 | 13.16 | 13.26 | 13.26 | -0.13 (-0.97%) | 32,429,950 |
| 8 May 2018 | CNY | 13.43 | 13.52 | 13.18 | 13.39 | 13.39 | -0.11 (-0.81%) | 33,474,944 |
| 7 May 2018 | CNY | 13.03 | 13.54 | 13.03 | 13.5 | 13.5 | +0.5 (+3.85%) | 43,496,260 |
| 4 May 2018 | CNY | 13.3 | 13.44 | 12.99 | 13 | 13 | -0.48 (-3.56%) | 39,508,853 |
| 3 May 2018 | CNY | 13.37 | 13.58 | 12.78 | 13.48 | 13.48 | +0.1 (+0.75%) | 55,673,821 |
| 2 May 2018 | CNY | 13.37 | 13.63 | 13.04 | 13.38 | 13.38 | +0.02 (+0.15%) | 43,082,385 |
| 27 Apr 2018 | CNY | 13.89 | 13.95 | 13.17 | 13.36 | 13.36 | -0.44 (-3.19%) | 67,088,743 |
| 26 Apr 2018 | CNY | 14.02 | 14.48 | 13.76 | 13.8 | 13.8 | -0.29 (-2.06%) | 84,952,781 |
| 25 Apr 2018 | CNY | 13.85 | 14.85 | 13.65 | 14.09 | 14.09 | -0.07 (-0.49%) | 119,038,687 |
| 24 Apr 2018 | CNY | 13.4 | 14.18 | 13.21 | 14.16 | 14.16 | +0.45 (+3.28%) | 112,275,781 |
| 23 Apr 2018 | CNY | 13 | 13.79 | 12.83 | 13.71 | 13.71 | +0.51 (+3.86%) | 109,989,858 |
| 20 Apr 2018 | CNY | 12.37 | 13.82 | 12.33 | 13.2 | 13.2 | +0.64 (+5.10%) | 114,438,312 |
