| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 13.4911 | 13.7988 | 13.2722 | 13.2899 | 13.2899 | -0.243 (-1.79%) | 3,393,817 |
| 6 Jun 2018 | CNY | 13.6982 | 13.7219 | 13.432 | 13.5325 | 13.5325 | -0.195 (-1.42%) | 3,255,278 |
| 5 Jun 2018 | CNY | 14.0473 | 14.1775 | 13.5858 | 13.7278 | 13.7278 | -0.172 (-1.23%) | 4,869,500 |
| 4 Jun 2018 | CNY | 13.9941 | 14.0473 | 13.7574 | 13.8994 | 13.8994 | -0.041 (-0.30%) | 1,921,724 |
| 1 Jun 2018 | CNY | 14.0237 | 14.1302 | 13.7752 | 13.9408 | 13.9408 | -0.29 (-2.04%) | 3,730,249 |
| 31 May 2018 | CNY | 13.4852 | 14.4675 | 13.4852 | 14.2308 | 14.2308 | +0.627 (+4.61%) | 7,595,581 |
| 30 May 2018 | CNY | 13.1361 | 13.9053 | 13.0769 | 13.6036 | 13.6036 | +0.083 (+0.61%) | 4,629,112 |
| 29 May 2018 | CNY | 12.9112 | 14.1894 | 12.8698 | 13.5207 | 13.5207 | +0.61 (+4.72%) | 5,387,889 |
| 28 May 2018 | CNY | 13.2189 | 13.2189 | 12.7278 | 12.9112 | 12.9112 | -0.302 (-2.28%) | 1,324,789 |
| 25 May 2018 | CNY | 13.3728 | 13.3965 | 13.0592 | 13.213 | 13.213 | -0.136 (-1.02%) | 1,206,998 |
| 24 May 2018 | CNY | 13.361 | 13.4615 | 13.2604 | 13.3491 | 13.3491 | +0.035 (+0.27%) | 1,029,041 |
| 23 May 2018 | CNY | 13.2485 | 13.5385 | 13.1479 | 13.3136 | 13.3136 | -0.041 (-0.31%) | 2,087,592 |
| 22 May 2018 | CNY | 13.3905 | 13.4024 | 13.2426 | 13.355 | 13.355 | 0.0 (0.0%) | 1,474,813 |
| 21 May 2018 | CNY | 13.5266 | 13.5621 | 13.2781 | 13.355 | 13.355 | -0.03 (-0.22%) | 1,835,340 |
| 18 May 2018 | CNY | 13.2249 | 13.5621 | 13.1065 | 13.3846 | 13.3846 | +0.16 (+1.21%) | 2,461,143 |
| 17 May 2018 | CNY | 13.1243 | 13.2426 | 13.0355 | 13.2249 | 13.2249 | +0.101 (+0.77%) | 1,814,970 |
| 16 May 2018 | CNY | 12.9408 | 13.284 | 12.7811 | 13.1243 | 13.1243 | +0.314 (+2.45%) | 2,152,086 |
| 15 May 2018 | CNY | 12.6686 | 12.8284 | 12.6686 | 12.8107 | 12.8107 | +0.101 (+0.79%) | 877,955 |
| 14 May 2018 | CNY | 12.9763 | 12.9941 | 12.6686 | 12.7101 | 12.7101 | -0.154 (-1.20%) | 1,163,150 |
| 11 May 2018 | CNY | 12.7219 | 13 | 12.6923 | 12.8639 | 12.8639 | +0.148 (+1.16%) | 2,308,360 |
| 10 May 2018 | CNY | 12.5858 | 12.7219 | 12.5148 | 12.716 | 12.716 | +0.213 (+1.70%) | 1,352,202 |
| 9 May 2018 | CNY | 12.6627 | 12.6627 | 12.4734 | 12.503 | 12.503 | -0.142 (-1.12%) | 945,386 |
| 8 May 2018 | CNY | 12.6213 | 12.7101 | 12.4675 | 12.645 | 12.645 | +0.041 (+0.33%) | 1,170,118 |
| 7 May 2018 | CNY | 12.3787 | 12.6627 | 12.3669 | 12.6036 | 12.6036 | +0.231 (+1.87%) | 1,560,715 |
| 4 May 2018 | CNY | 12.4734 | 12.6923 | 12.3669 | 12.3728 | 12.3728 | -0.237 (-1.88%) | 982,566 |
| 3 May 2018 | CNY | 12.4734 | 12.7811 | 12.1894 | 12.6095 | 12.6095 | -0.112 (-0.88%) | 1,906,658 |
| 2 May 2018 | CNY | 12.3373 | 12.8462 | 11.7811 | 12.7219 | 12.7219 | 0.0 (0.0%) | 4,915,523 |
| 27 Apr 2018 | CNY | 12.8402 | 12.929 | 12.6923 | 12.7219 | 12.7219 | -0.077 (-0.60%) | 945,048 |
| 26 Apr 2018 | CNY | 13.2012 | 13.2308 | 12.7396 | 12.7988 | 12.7988 | -0.397 (-3.00%) | 1,435,433 |
| 25 Apr 2018 | CNY | 13.1657 | 13.3314 | 13.0473 | 13.1953 | 13.1953 | -0.065 (-0.49%) | 1,264,627 |
