| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 13.91 | 14.21 | 13.82 | 14.12 | 14.12 | +0.2 (+1.44%) | 3,194,023 |
| 11 Jun 2018 | CNY | 14.17 | 14.17 | 13.81 | 13.92 | 13.92 | -0.26 (-1.83%) | 3,083,609 |
| 8 Jun 2018 | CNY | 14.8 | 14.8 | 13.9 | 14.18 | 14.18 | -1.19 (-7.74%) | 7,900,562 |
| 7 Jun 2018 | CNY | 15.3 | 15.49 | 15.27 | 15.37 | 15.37 | +0.08 (+0.52%) | 4,389,900 |
| 6 Jun 2018 | CNY | 15.28 | 15.37 | 15.2 | 15.29 | 15.29 | -0.09 (-0.59%) | 2,628,500 |
| 5 Jun 2018 | CNY | 15.59 | 15.59 | 15 | 15.38 | 15.38 | -0.09 (-0.58%) | 5,269,462 |
| 4 Jun 2018 | CNY | 15.35 | 15.48 | 15.26 | 15.47 | 15.47 | +0.13 (+0.85%) | 1,688,262 |
| 1 Jun 2018 | CNY | 15.38 | 15.63 | 15.21 | 15.34 | 15.34 | -0.12 (-0.78%) | 2,447,400 |
| 31 May 2018 | CNY | 15.45 | 15.65 | 15.36 | 15.46 | 15.46 | +0.15 (+0.98%) | 1,880,600 |
| 30 May 2018 | CNY | 15.65 | 15.73 | 15.22 | 15.31 | 15.31 | -0.78 (-4.85%) | 2,574,000 |
| 29 May 2018 | CNY | 15.69 | 16.47 | 15.62 | 16.09 | 16.09 | +0.44 (+2.81%) | 4,116,804 |
| 28 May 2018 | CNY | 16.05 | 16.19 | 15.52 | 15.65 | 15.65 | -0.46 (-2.86%) | 2,678,396 |
| 25 May 2018 | CNY | 16.22 | 16.38 | 16.01 | 16.11 | 16.11 | -0.14 (-0.86%) | 3,301,500 |
| 24 May 2018 | CNY | 16.27 | 16.36 | 16.16 | 16.25 | 16.25 | -0.01 (-0.06%) | 2,316,800 |
| 23 May 2018 | CNY | 16.5 | 16.56 | 16.24 | 16.26 | 16.26 | -0.31 (-1.87%) | 3,573,900 |
| 22 May 2018 | CNY | 16.6 | 16.6 | 16.38 | 16.57 | 16.57 | -0.06 (-0.36%) | 4,835,441 |
| 21 May 2018 | CNY | 16.65 | 16.65 | 16.44 | 16.63 | 16.63 | +0.04 (+0.24%) | 5,876,441 |
| 18 May 2018 | CNY | 16.4 | 16.64 | 16.4 | 16.59 | 16.59 | +0.24 (+1.47%) | 7,008,041 |
| 17 May 2018 | CNY | 16.06 | 16.43 | 16.01 | 16.35 | 16.35 | -0.01 (-0.06%) | 3,230,238 |
| 16 May 2018 | CNY | 16.4 | 16.45 | 16.26 | 16.36 | 16.36 | -0.13 (-0.79%) | 2,686,200 |
| 15 May 2018 | CNY | 16.45 | 16.56 | 16.35 | 16.49 | 16.49 | +0.02 (+0.12%) | 4,598,246 |
| 14 May 2018 | CNY | 17.36 | 17.36 | 16.45 | 16.47 | 16.47 | -1.77 (-9.70%) | 8,020,129 |
| 11 May 2018 | CNY | 18.67 | 18.67 | 18.22 | 18.24 | 18.24 | -0.4 (-2.15%) | 3,327,123 |
| 10 May 2018 | CNY | 18.66 | 18.84 | 18.43 | 18.64 | 18.64 | -0.29 (-1.53%) | 4,400,798 |
| 9 May 2018 | CNY | 18.06 | 18.95 | 18.01 | 18.93 | 18.93 | +0.87 (+4.82%) | 5,347,945 |
| 8 May 2018 | CNY | 18.09 | 18.18 | 18.02 | 18.06 | 18.06 | -0.25 (-1.37%) | 2,669,810 |
| 7 May 2018 | CNY | 18.01 | 18.32 | 17.96 | 18.31 | 18.31 | +0.3 (+1.67%) | 1,834,716 |
| 4 May 2018 | CNY | 18.18 | 18.38 | 17.96 | 18.01 | 18.01 | -0.24 (-1.32%) | 1,326,300 |
| 3 May 2018 | CNY | 17.85 | 18.28 | 17.71 | 18.25 | 18.25 | +0.36 (+2.01%) | 1,851,496 |
| 2 May 2018 | CNY | 17.86 | 18.15 | 17.78 | 17.89 | 17.89 | +0.17 (+0.96%) | 1,220,790 |
