| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 13.4833 | 13.5083 | 13.2167 | 13.45 | 13.45 | -0.058 (-0.43%) | 1,009,800 |
| 7 Jun 2018 | CNY | 13.7083 | 13.725 | 13.4917 | 13.5083 | 13.5083 | -0.017 (-0.12%) | 805,140 |
| 6 Jun 2018 | CNY | 13.5417 | 13.5833 | 13.4833 | 13.525 | 13.525 | -0.067 (-0.49%) | 926,220 |
| 5 Jun 2018 | CNY | 13.4667 | 13.6 | 13.4583 | 13.5917 | 13.5917 | +0.125 (+0.93%) | 962,460 |
| 4 Jun 2018 | CNY | 13.5 | 13.625 | 13.45 | 13.4667 | 13.4667 | -0.108 (-0.80%) | 919,920 |
| 1 Jun 2018 | CNY | 13.625 | 13.625 | 13.3833 | 13.575 | 13.575 | +0.033 (+0.25%) | 1,104,600 |
| 31 May 2018 | CNY | 13.4833 | 13.6583 | 13.475 | 13.5417 | 13.5417 | +0.058 (+0.43%) | 2,006,158 |
| 30 May 2018 | CNY | 13.7167 | 13.75 | 13.0917 | 13.4833 | 13.4833 | -0.75 (-5.27%) | 3,727,618 |
| 29 May 2018 | CNY | 14.5333 | 15.375 | 14.0917 | 14.2333 | 14.2333 | +0.142 (+1.00%) | 5,758,123 |
| 28 May 2018 | CNY | 14.325 | 14.5417 | 13.8917 | 14.0917 | 14.0917 | -0.242 (-1.69%) | 2,625,831 |
| 25 May 2018 | CNY | 14.1333 | 14.5083 | 14.1333 | 14.3333 | 14.3333 | +0.075 (+0.53%) | 2,092,080 |
| 24 May 2018 | CNY | 14.1333 | 14.5417 | 14.0917 | 14.2583 | 14.2583 | +0.192 (+1.36%) | 2,446,124 |
| 23 May 2018 | CNY | 14.175 | 14.3833 | 14.0417 | 14.0667 | 14.0667 | -0.225 (-1.57%) | 2,263,183 |
| 22 May 2018 | CNY | 14.1917 | 14.35 | 14.0333 | 14.2917 | 14.2917 | +0.158 (+1.12%) | 3,229,303 |
| 21 May 2018 | CNY | 14.1167 | 14.2 | 13.9083 | 14.1333 | 14.1333 | +0.183 (+1.31%) | 3,485,349 |
| 18 May 2018 | CNY | 13.8083 | 14.125 | 13.6667 | 13.95 | 13.95 | +0.15 (+1.09%) | 2,899,707 |
| 17 May 2018 | CNY | 13.575 | 13.825 | 13.575 | 13.8 | 13.8 | +0.225 (+1.66%) | 2,162,880 |
| 16 May 2018 | CNY | 13.6667 | 13.725 | 13.525 | 13.575 | 13.575 | -0.092 (-0.67%) | 1,315,080 |
| 15 May 2018 | CNY | 13.5667 | 13.7 | 13.4417 | 13.6667 | 13.6667 | +0.142 (+1.05%) | 1,256,640 |
| 14 May 2018 | CNY | 13.6 | 13.6583 | 13.4583 | 13.525 | 13.525 | +0.033 (+0.25%) | 911,640 |
| 11 May 2018 | CNY | 13.7167 | 13.7417 | 13.3833 | 13.4917 | 13.4917 | -0.208 (-1.52%) | 1,175,280 |
| 10 May 2018 | CNY | 13.7167 | 13.75 | 13.5917 | 13.7 | 13.7 | +0.042 (+0.31%) | 1,583,340 |
| 9 May 2018 | CNY | 13.5417 | 13.6917 | 13.5167 | 13.6583 | 13.6583 | +0.1 (+0.74%) | 1,773,384 |
| 8 May 2018 | CNY | 13.35 | 13.5667 | 13.2833 | 13.5583 | 13.5583 | +0.208 (+1.56%) | 1,433,004 |
| 7 May 2018 | CNY | 13.2167 | 13.4083 | 13.1417 | 13.35 | 13.35 | +0.133 (+1.01%) | 959,580 |
| 4 May 2018 | CNY | 13.2 | 13.3417 | 13.125 | 13.2167 | 13.2167 | -0.108 (-0.81%) | 607,020 |
| 3 May 2018 | CNY | 13.1583 | 13.4083 | 13.0417 | 13.325 | 13.325 | +0.2 (+1.52%) | 848,640 |
| 2 May 2018 | CNY | 13.25 | 13.4 | 13.0417 | 13.125 | 13.125 | -0.067 (-0.51%) | 832,200 |
| 27 Apr 2018 | CNY | 13.2333 | 13.375 | 13.1667 | 13.1917 | 13.1917 | -0.033 (-0.25%) | 852,762 |
| 26 Apr 2018 | CNY | 13.4917 | 13.7333 | 13.2083 | 13.225 | 13.225 | -0.258 (-1.92%) | 1,227,840 |
