| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 12.71 | 12.87 | 12.57 | 12.8 | 12.8 | -0.09 (-0.70%) | 5,884,948 |
| 5 Jun 2018 | CNY | 12.42 | 12.95 | 12.25 | 12.89 | 12.89 | +0.46 (+3.70%) | 10,551,309 |
| 4 Jun 2018 | CNY | 12.14 | 12.58 | 12 | 12.43 | 12.43 | +0.27 (+2.22%) | 5,407,195 |
| 1 Jun 2018 | CNY | 11.67 | 12.81 | 11.53 | 12.16 | 12.16 | +0.5 (+4.29%) | 5,449,881 |
| 31 May 2018 | CNY | 11.35 | 11.72 | 11.35 | 11.66 | 11.66 | +0.33 (+2.91%) | 3,527,800 |
| 30 May 2018 | CNY | 11.87 | 11.87 | 10.9 | 11.33 | 11.33 | -0.74 (-6.13%) | 5,605,600 |
| 29 May 2018 | CNY | 12.52 | 13 | 12.02 | 12.07 | 12.07 | -0.66 (-5.18%) | 5,952,600 |
| 28 May 2018 | CNY | 12.16 | 13.1 | 12.08 | 12.73 | 12.73 | +0.6 (+4.95%) | 9,880,438 |
| 25 May 2018 | CNY | 12.1 | 12.22 | 12.02 | 12.13 | 12.13 | -0.08 (-0.66%) | 2,577,296 |
| 24 May 2018 | CNY | 12.25 | 12.4 | 12.2 | 12.21 | 12.21 | -0.22 (-1.77%) | 2,709,348 |
| 23 May 2018 | CNY | 12.6 | 12.66 | 12.31 | 12.43 | 12.43 | -0.23 (-1.82%) | 3,709,000 |
| 22 May 2018 | CNY | 12.4 | 12.68 | 12.31 | 12.66 | 12.66 | +0.17 (+1.36%) | 5,772,734 |
| 21 May 2018 | CNY | 12.35 | 12.55 | 12.08 | 12.49 | 12.49 | +0.3 (+2.46%) | 5,198,686 |
| 18 May 2018 | CNY | 11.94 | 12.27 | 11.81 | 12.19 | 12.19 | +0.25 (+2.09%) | 4,575,344 |
| 17 May 2018 | CNY | 12.03 | 12.05 | 11.8 | 11.94 | 11.94 | -0.04 (-0.33%) | 2,989,600 |
| 16 May 2018 | CNY | 12.12 | 12.26 | 11.91 | 11.98 | 11.98 | -0.21 (-1.72%) | 3,782,600 |
| 15 May 2018 | CNY | 11.71 | 12.27 | 11.69 | 12.19 | 12.19 | +0.3 (+2.52%) | 4,769,510 |
| 14 May 2018 | CNY | 11.75 | 12.09 | 11.59 | 11.89 | 11.89 | -0.19 (-1.57%) | 5,343,864 |
| 11 May 2018 | CNY | 12.95 | 13.25 | 12.02 | 12.08 | 12.08 | -0.37 (-2.97%) | 13,375,575 |
| 10 May 2018 | CNY | 11.29 | 12.45 | 11.29 | 12.45 | 12.45 | +1.13 (+9.98%) | 9,916,175 |
| 9 May 2018 | CNY | 11.12 | 11.4 | 11.04 | 11.32 | 11.32 | +0.2 (+1.80%) | 3,143,511 |
| 8 May 2018 | CNY | 11.09 | 11.35 | 11 | 11.12 | 11.12 | +0.02 (+0.18%) | 2,993,702 |
| 7 May 2018 | CNY | 10.66 | 11.4 | 10.62 | 11.1 | 11.1 | +0.42 (+3.93%) | 3,314,416 |
| 4 May 2018 | CNY | 10.75 | 10.86 | 10.62 | 10.68 | 10.68 | -0.16 (-1.48%) | 1,828,100 |
| 3 May 2018 | CNY | 10.73 | 10.91 | 10.25 | 10.84 | 10.84 | +0.14 (+1.31%) | 3,277,458 |
| 2 May 2018 | CNY | 11.4 | 11.45 | 10.58 | 10.7 | 10.7 | -0.68 (-5.98%) | 4,065,958 |
| 27 Apr 2018 | CNY | 11.85 | 11.85 | 11.31 | 11.38 | 11.38 | -0.21 (-1.81%) | 1,767,795 |
| 26 Apr 2018 | CNY | 11.8 | 12.05 | 11.56 | 11.59 | 11.59 | -0.43 (-3.58%) | 2,641,614 |
| 25 Apr 2018 | CNY | 12.01 | 12.2 | 11.91 | 12.02 | 12.02 | -0.1 (-0.83%) | 2,519,086 |
| 24 Apr 2018 | CNY | 11.7 | 12.19 | 11.7 | 12.12 | 12.12 | +0.39 (+3.32%) | 3,007,605 |
