| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 15 | 15.1 | 14.2308 | 14.2615 | 14.2615 | -0.492 (-3.34%) | 14,398,716 |
| 25 May 2018 | CNY | 14.5077 | 15.1154 | 14.3077 | 14.7539 | 14.7539 | +0.1 (+0.68%) | 22,308,728 |
| 24 May 2018 | CNY | 14.2308 | 14.9769 | 14.0308 | 14.6539 | 14.6539 | +0.662 (+4.73%) | 17,669,243 |
| 23 May 2018 | CNY | 14.1 | 14.2923 | 13.9231 | 13.9923 | 13.9923 | -0.215 (-1.52%) | 9,573,500 |
| 22 May 2018 | CNY | 13.6923 | 14.2231 | 13.5385 | 14.2077 | 14.2077 | +0.523 (+3.82%) | 12,340,030 |
| 21 May 2018 | CNY | 13.0923 | 13.6923 | 13.0769 | 13.6846 | 13.6846 | +0.092 (+0.68%) | 6,442,220 |
| 18 May 2018 | CNY | 13.6769 | 13.7077 | 13.2923 | 13.5923 | 13.5923 | -0.046 (-0.34%) | 5,073,361 |
| 17 May 2018 | CNY | 13.7692 | 13.9 | 13.4846 | 13.6385 | 13.6385 | -0.292 (-2.10%) | 6,741,213 |
| 16 May 2018 | CNY | 13.5846 | 14.2308 | 13.5231 | 13.9308 | 13.9308 | +0.431 (+3.19%) | 10,328,422 |
| 15 May 2018 | CNY | 13.3 | 13.5308 | 13.1923 | 13.5 | 13.5 | +0.192 (+1.45%) | 3,891,849 |
| 14 May 2018 | CNY | 13.5462 | 13.6385 | 13.1846 | 13.3077 | 13.3077 | -0.231 (-1.70%) | 5,438,170 |
| 11 May 2018 | CNY | 13.9077 | 13.9077 | 13.5077 | 13.5385 | 13.5385 | -0.431 (-3.08%) | 6,795,799 |
| 10 May 2018 | CNY | 13.8385 | 14.1385 | 13.7692 | 13.9692 | 13.9692 | +0.215 (+1.57%) | 6,209,334 |
| 9 May 2018 | CNY | 14.1385 | 14.1385 | 13.7308 | 13.7539 | 13.7539 | -0.446 (-3.14%) | 8,318,633 |
| 8 May 2018 | CNY | 14.1231 | 14.4692 | 14.1231 | 14.2 | 14.2 | -0.038 (-0.27%) | 8,406,738 |
| 7 May 2018 | CNY | 13.8769 | 14.3692 | 13.8462 | 14.2385 | 14.2385 | +0.038 (+0.27%) | 9,462,507 |
| 4 May 2018 | CNY | 13.8077 | 14.4769 | 13.6231 | 14.2 | 14.2 | +0.385 (+2.78%) | 11,239,468 |
| 3 May 2018 | CNY | 13.8462 | 13.9385 | 13.5539 | 13.8154 | 13.8154 | -0.1 (-0.72%) | 6,662,220 |
| 2 May 2018 | CNY | 12.7769 | 14.0615 | 12.7769 | 13.9154 | 13.9154 | +0.408 (+3.02%) | 9,296,886 |
| 27 Apr 2018 | CNY | 14.1923 | 14.3077 | 13.3077 | 13.5077 | 13.5077 | -0.608 (-4.31%) | 9,589,856 |
| 26 Apr 2018 | CNY | 14.3385 | 14.5923 | 14.0846 | 14.1154 | 14.1154 | -0.385 (-2.65%) | 9,063,844 |
| 25 Apr 2018 | CNY | 14.1462 | 14.7923 | 14 | 14.5 | 14.5 | +0.292 (+2.06%) | 11,549,743 |
| 24 Apr 2018 | CNY | 13.9231 | 14.2923 | 13.9 | 14.2077 | 14.2077 | +0.339 (+2.44%) | 8,919,966 |
| 23 Apr 2018 | CNY | 13.8462 | 14.5769 | 13.8 | 13.8692 | 13.8692 | -1.462 (-9.53%) | 15,824,009 |
| 20 Apr 2018 | CNY | 15.7846 | 16.4385 | 15.3077 | 15.3308 | 15.3308 | -0.846 (-5.23%) | 16,784,249 |
| 19 Apr 2018 | CNY | 15.7462 | 16.3846 | 15.3077 | 16.1769 | 16.1769 | -0.277 (-1.68%) | 24,897,239 |
| 18 Apr 2018 | CNY | 15.6154 | 17.0769 | 15.5615 | 16.4539 | 16.4539 | +0.308 (+1.91%) | 36,742,734 |
| 17 Apr 2018 | CNY | 14.7692 | 16.1462 | 14.6385 | 16.1462 | 16.1462 | +1.469 (+10.01%) | 26,776,170 |
| 16 Apr 2018 | CNY | 14.7692 | 14.8769 | 14.4692 | 14.6769 | 14.6769 | -0.246 (-1.65%) | 7,541,121 |
| 13 Apr 2018 | CNY | 14.8462 | 15.0385 | 14.5077 | 14.9231 | 14.9231 | +0.123 (+0.83%) | 12,003,538 |
