| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 11.52 | 11.93 | 11.3 | 11.61 | 11.61 | +0.09 (+0.78%) | 4,636,050 |
| 5 Jun 2018 | CNY | 11.4 | 11.56 | 10.71 | 11.52 | 11.52 | -0.01 (-0.09%) | 6,110,875 |
| 4 Jun 2018 | CNY | 11.67 | 12.12 | 11.53 | 11.53 | 11.53 | -1.28 (-9.99%) | 7,404,875 |
| 22 May 2018 | CNY | 12.64 | 12.84 | 12.48 | 12.81 | 12.81 | +0.08 (+0.63%) | 5,874,187 |
| 21 May 2018 | CNY | 12.92 | 12.96 | 12.65 | 12.73 | 12.73 | -0.03 (-0.24%) | 7,220,537 |
| 18 May 2018 | CNY | 12.38 | 12.84 | 12.23 | 12.76 | 12.76 | +0.23 (+1.84%) | 6,749,850 |
| 17 May 2018 | CNY | 12.67 | 12.97 | 12.51 | 12.53 | 12.53 | -0.2 (-1.57%) | 7,060,500 |
| 16 May 2018 | CNY | 12.69 | 12.98 | 12.55 | 12.73 | 12.73 | -0.07 (-0.55%) | 7,866,400 |
| 15 May 2018 | CNY | 12.78 | 12.87 | 12.43 | 12.8 | 12.8 | +0.02 (+0.16%) | 10,515,206 |
| 14 May 2018 | CNY | 12.08 | 13.1 | 12.08 | 12.78 | 12.78 | +0.7 (+5.79%) | 13,927,506 |
| 11 May 2018 | CNY | 12.38 | 12.44 | 12.05 | 12.08 | 12.08 | -0.29 (-2.34%) | 5,113,200 |
| 10 May 2018 | CNY | 12.58 | 12.58 | 12.22 | 12.37 | 12.37 | -0.21 (-1.67%) | 6,436,580 |
| 9 May 2018 | CNY | 12.4 | 12.72 | 12.33 | 12.58 | 12.58 | +0.11 (+0.88%) | 6,436,287 |
| 8 May 2018 | CNY | 12.88 | 12.91 | 12.42 | 12.47 | 12.47 | -0.47 (-3.63%) | 11,375,816 |
| 7 May 2018 | CNY | 12.68 | 12.99 | 12.51 | 12.94 | 12.94 | +0.12 (+0.94%) | 9,433,194 |
| 4 May 2018 | CNY | 12.82 | 13.06 | 12.69 | 12.82 | 12.82 | -0.17 (-1.31%) | 8,321,470 |
| 3 May 2018 | CNY | 12.55 | 13.06 | 12.28 | 12.99 | 12.99 | +0.31 (+2.44%) | 13,190,784 |
| 2 May 2018 | CNY | 12.7 | 12.83 | 12.11 | 12.68 | 12.68 | -0.24 (-1.86%) | 13,472,152 |
| 27 Apr 2018 | CNY | 12.08 | 13.1 | 12 | 12.92 | 12.92 | +0.94 (+7.85%) | 21,613,275 |
| 26 Apr 2018 | CNY | 12.25 | 12.28 | 11.77 | 11.98 | 11.98 | -0.23 (-1.88%) | 6,198,331 |
| 25 Apr 2018 | CNY | 12.41 | 12.52 | 12.11 | 12.21 | 12.21 | -0.39 (-3.10%) | 9,135,300 |
| 24 Apr 2018 | CNY | 12.35 | 12.66 | 12.2 | 12.6 | 12.6 | +0.25 (+2.02%) | 15,116,834 |
| 23 Apr 2018 | CNY | 11.6 | 12.58 | 11.6 | 12.35 | 12.35 | +0.79 (+6.83%) | 13,275,278 |
| 20 Apr 2018 | CNY | 12.03 | 12.19 | 11.53 | 11.56 | 11.56 | -0.67 (-5.48%) | 7,462,857 |
| 19 Apr 2018 | CNY | 11.37 | 12.37 | 11.36 | 12.23 | 12.23 | +0.86 (+7.56%) | 10,893,770 |
| 18 Apr 2018 | CNY | 11.46 | 11.57 | 10.87 | 11.37 | 11.37 | 0.0 (0.0%) | 4,687,120 |
| 17 Apr 2018 | CNY | 11.85 | 11.99 | 11.2 | 11.37 | 11.37 | -0.54 (-4.53%) | 5,418,942 |
| 16 Apr 2018 | CNY | 12.18 | 12.18 | 11.61 | 11.91 | 11.91 | -0.21 (-1.73%) | 5,777,200 |
| 13 Apr 2018 | CNY | 12.25 | 12.55 | 12.08 | 12.12 | 12.12 | -0.16 (-1.30%) | 6,580,187 |
| 12 Apr 2018 | CNY | 12.2 | 12.44 | 12.1 | 12.28 | 12.28 | -0.32 (-2.54%) | 12,466,875 |
