| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 13.15 | 13.2643 | 12.9643 | 13.1429 | 13.1429 | -0.079 (-0.59%) | 1,491,949 |
| 7 Jun 2018 | CNY | 13.4286 | 13.5429 | 13.0786 | 13.2214 | 13.2214 | -0.172 (-1.28%) | 1,746,323 |
| 6 Jun 2018 | CNY | 13.3643 | 13.5643 | 13.2929 | 13.3929 | 13.3929 | +0.014 (+0.11%) | 2,021,073 |
| 5 Jun 2018 | CNY | 12.8929 | 13.4143 | 12.7714 | 13.3786 | 13.3786 | +0.536 (+4.17%) | 2,582,113 |
| 4 Jun 2018 | CNY | 12.65 | 12.9857 | 12.65 | 12.8429 | 12.8429 | +0.2 (+1.58%) | 1,091,580 |
| 1 Jun 2018 | CNY | 12.8286 | 13.0714 | 12.5429 | 12.6429 | 12.6429 | -0.379 (-2.91%) | 2,019,323 |
| 31 May 2018 | CNY | 12.7429 | 13.0714 | 12.7 | 13.0214 | 13.0214 | +0.428 (+3.40%) | 1,889,335 |
| 30 May 2018 | CNY | 13.3929 | 13.3929 | 12.2714 | 12.5929 | 12.5929 | -0.993 (-7.31%) | 3,742,781 |
| 29 May 2018 | CNY | 13.6429 | 14.1429 | 13.5714 | 13.5857 | 13.5857 | -0.279 (-2.01%) | 3,355,858 |
| 28 May 2018 | CNY | 14.3857 | 14.5 | 13.5714 | 13.8643 | 13.8643 | -0.471 (-3.29%) | 5,906,590 |
| 25 May 2018 | CNY | 13.5929 | 14.9786 | 13.5929 | 14.3357 | 14.3357 | +0.679 (+4.97%) | 9,369,320 |
| 24 May 2018 | CNY | 13.4071 | 13.7143 | 13.3929 | 13.6571 | 13.6571 | +0.086 (+0.63%) | 2,571,406 |
| 23 May 2018 | CNY | 13.8071 | 14.4286 | 13.5 | 13.5714 | 13.5714 | -0.25 (-1.81%) | 4,826,920 |
| 22 May 2018 | CNY | 13.75 | 13.8571 | 13.6143 | 13.8214 | 13.8214 | -0.021 (-0.16%) | 2,620,100 |
| 21 May 2018 | CNY | 13.7214 | 13.8571 | 13.6429 | 13.8429 | 13.8429 | +0.193 (+1.41%) | 3,123,328 |
| 18 May 2018 | CNY | 13.5 | 13.6857 | 13.3857 | 13.65 | 13.65 | +0.143 (+1.06%) | 2,108,925 |
| 17 May 2018 | CNY | 13.3214 | 13.6 | 13.2571 | 13.5071 | 13.5071 | +0.207 (+1.56%) | 1,968,400 |
| 16 May 2018 | CNY | 13.5643 | 13.5643 | 13.2643 | 13.3 | 13.3 | -0.35 (-2.56%) | 2,012,008 |
| 15 May 2018 | CNY | 13.4571 | 13.6786 | 13.2071 | 13.65 | 13.65 | +0.207 (+1.54%) | 3,353,978 |
| 14 May 2018 | CNY | 12.95 | 13.75 | 12.95 | 13.4429 | 13.4429 | +0.364 (+2.79%) | 4,502,660 |
| 11 May 2018 | CNY | 13.3714 | 13.3929 | 13.0571 | 13.0786 | 13.0786 | -0.279 (-2.09%) | 1,768,198 |
| 10 May 2018 | CNY | 13.3071 | 13.4357 | 13.1786 | 13.3571 | 13.3571 | +0.007 (+0.05%) | 1,814,258 |
| 9 May 2018 | CNY | 13.1786 | 13.4286 | 13.1429 | 13.35 | 13.35 | +0.143 (+1.08%) | 2,145,690 |
| 8 May 2018 | CNY | 13.0071 | 13.25 | 13.0071 | 13.2071 | 13.2071 | +0.086 (+0.65%) | 1,325,870 |
| 7 May 2018 | CNY | 12.6786 | 13.1643 | 12.6786 | 13.1214 | 13.1214 | +0.443 (+3.49%) | 1,774,148 |
| 4 May 2018 | CNY | 12.6071 | 12.9286 | 12.5643 | 12.6786 | 12.6786 | +0.029 (+0.23%) | 1,354,255 |
| 3 May 2018 | CNY | 12.3143 | 12.6857 | 12.0929 | 12.65 | 12.65 | +0.314 (+2.55%) | 1,371,193 |
| 2 May 2018 | CNY | 12.5286 | 12.6214 | 12.1929 | 12.3357 | 12.3357 | -0.1 (-0.80%) | 857,638 |
| 27 Apr 2018 | CNY | 12.6 | 12.6571 | 12.4143 | 12.4357 | 12.4357 | -0.107 (-0.85%) | 887,600 |
| 26 Apr 2018 | CNY | 12.8786 | 12.9143 | 12.5 | 12.5429 | 12.5429 | -0.329 (-2.55%) | 1,123,780 |
