| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 13.91 | 13.97 | 13.65 | 13.88 | 13.88 | -0.05 (-0.36%) | 1,951,608 |
| 7 Jun 2018 | CNY | 14.29 | 14.38 | 13.84 | 13.93 | 13.93 | -0.05 (-0.36%) | 2,450,700 |
| 6 Jun 2018 | CNY | 14.08 | 14.2 | 13.9 | 13.98 | 13.98 | -0.06 (-0.43%) | 1,761,391 |
| 5 Jun 2018 | CNY | 13.83 | 14.16 | 13.83 | 14.04 | 14.04 | +0.2 (+1.45%) | 1,670,500 |
| 4 Jun 2018 | CNY | 14.09 | 14.17 | 13.71 | 13.84 | 13.84 | +0.13 (+0.95%) | 1,570,136 |
| 1 Jun 2018 | CNY | 13.8 | 14.1 | 13.68 | 13.71 | 13.71 | -0.18 (-1.30%) | 2,205,372 |
| 31 May 2018 | CNY | 13.6 | 14.15 | 13.5 | 13.89 | 13.89 | +0.65 (+4.91%) | 2,764,472 |
| 30 May 2018 | CNY | 13.5 | 13.81 | 13.15 | 13.24 | 13.24 | -0.68 (-4.89%) | 4,019,108 |
| 29 May 2018 | CNY | 14.22 | 14.7 | 13.9 | 13.92 | 13.92 | +0.03 (+0.22%) | 4,192,744 |
| 28 May 2018 | CNY | 14.06 | 14.31 | 13.81 | 13.89 | 13.89 | -0.19 (-1.35%) | 3,129,808 |
| 25 May 2018 | CNY | 13.89 | 14.55 | 13.8 | 14.08 | 14.08 | +0.09 (+0.64%) | 4,469,193 |
| 24 May 2018 | CNY | 13.52 | 14.12 | 13.5 | 13.99 | 13.99 | +0.14 (+1.01%) | 4,127,907 |
| 23 May 2018 | CNY | 14.08 | 14.83 | 13.8 | 13.85 | 13.85 | -0.01 (-0.07%) | 6,860,418 |
| 22 May 2018 | CNY | 13.65 | 13.87 | 13.54 | 13.86 | 13.86 | +0.23 (+1.69%) | 2,110,448 |
| 21 May 2018 | CNY | 13.46 | 13.64 | 13.4 | 13.63 | 13.63 | +0.28 (+2.10%) | 1,980,214 |
| 18 May 2018 | CNY | 13.27 | 13.39 | 13.11 | 13.35 | 13.35 | -0.01 (-0.07%) | 1,537,778 |
| 17 May 2018 | CNY | 13.2 | 13.39 | 13.11 | 13.36 | 13.36 | +0.19 (+1.44%) | 1,647,640 |
| 16 May 2018 | CNY | 13.25 | 13.4 | 13.01 | 13.17 | 13.17 | -0.22 (-1.64%) | 1,640,400 |
| 15 May 2018 | CNY | 13.12 | 13.43 | 13.03 | 13.39 | 13.39 | +0.47 (+3.64%) | 2,337,200 |
| 14 May 2018 | CNY | 12.98 | 13.17 | 12.83 | 12.92 | 12.92 | -0.05 (-0.39%) | 1,085,500 |
| 11 May 2018 | CNY | 13.25 | 13.35 | 12.95 | 12.97 | 12.97 | -0.31 (-2.33%) | 1,450,100 |
| 10 May 2018 | CNY | 13.22 | 13.36 | 13.08 | 13.28 | 13.28 | +0.08 (+0.61%) | 1,698,500 |
| 9 May 2018 | CNY | 13.06 | 13.39 | 12.93 | 13.2 | 13.2 | +0.17 (+1.30%) | 1,757,689 |
| 8 May 2018 | CNY | 12.82 | 13.04 | 12.79 | 13.03 | 13.03 | +0.24 (+1.88%) | 1,300,817 |
| 7 May 2018 | CNY | 12.5 | 12.82 | 12.5 | 12.79 | 12.79 | +0.31 (+2.48%) | 1,125,597 |
| 4 May 2018 | CNY | 12.45 | 12.57 | 12.32 | 12.48 | 12.48 | +0.04 (+0.32%) | 1,167,000 |
| 3 May 2018 | CNY | 12.27 | 12.46 | 12 | 12.44 | 12.44 | +0.15 (+1.22%) | 1,539,826 |
| 2 May 2018 | CNY | 12.5 | 12.63 | 12.18 | 12.29 | 12.29 | -0.22 (-1.76%) | 796,779 |
| 27 Apr 2018 | CNY | 12.5 | 12.68 | 12.42 | 12.51 | 12.51 | +0.07 (+0.56%) | 868,800 |
| 26 Apr 2018 | CNY | 12.95 | 12.98 | 12.41 | 12.44 | 12.44 | -0.49 (-3.79%) | 952,700 |
