| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 13.03 | 13.56 | 13.03 | 13.17 | 13.17 | -0.5 (-3.66%) | 4,471,703 |
| 8 Jun 2018 | CNY | 14 | 14.05 | 13.3 | 13.67 | 13.67 | -0.47 (-3.32%) | 5,306,200 |
| 7 Jun 2018 | CNY | 14.09 | 14.24 | 13.9 | 14.14 | 14.14 | +0.09 (+0.64%) | 5,766,300 |
| 6 Jun 2018 | CNY | 14.19 | 14.19 | 13.93 | 14.05 | 14.05 | -0.07 (-0.50%) | 3,801,800 |
| 5 Jun 2018 | CNY | 13.92 | 14.18 | 13.91 | 14.12 | 14.12 | +0.22 (+1.58%) | 4,404,000 |
| 4 Jun 2018 | CNY | 14.08 | 14.19 | 13.88 | 13.9 | 13.9 | -0.18 (-1.28%) | 3,901,900 |
| 1 Jun 2018 | CNY | 14.2 | 14.25 | 13.81 | 14.08 | 14.08 | -0.13 (-0.91%) | 4,178,000 |
| 31 May 2018 | CNY | 14.06 | 14.5 | 13.88 | 14.21 | 14.21 | +0.44 (+3.20%) | 5,900,973 |
| 30 May 2018 | CNY | 14.2 | 14.2 | 13.7 | 13.77 | 13.77 | -1.01 (-6.83%) | 8,695,602 |
| 29 May 2018 | CNY | 15.5 | 15.5 | 14.7 | 14.78 | 14.78 | -1.43 (-8.82%) | 15,690,874 |
| 28 May 2018 | CNY | 17 | 17.46 | 16.1 | 16.21 | 16.21 | -0.28 (-1.70%) | 16,036,186 |
| 25 May 2018 | CNY | 16.03 | 17.46 | 16.03 | 16.49 | 16.49 | +0.6 (+3.78%) | 19,392,302 |
| 24 May 2018 | CNY | 15.4 | 16.2 | 15.4 | 15.89 | 15.89 | +0.5 (+3.25%) | 12,040,400 |
| 23 May 2018 | CNY | 15.72 | 15.79 | 15.35 | 15.39 | 15.39 | -0.67 (-4.17%) | 8,873,200 |
| 22 May 2018 | CNY | 15.48 | 16.46 | 15.38 | 16.06 | 16.06 | +0.91 (+6.01%) | 15,663,291 |
| 21 May 2018 | CNY | 15.17 | 15.24 | 14.97 | 15.15 | 15.15 | +0.25 (+1.68%) | 4,162,342 |
| 18 May 2018 | CNY | 14.76 | 15.1 | 14.76 | 14.9 | 14.9 | +0.05 (+0.34%) | 3,246,993 |
| 17 May 2018 | CNY | 15.21 | 15.27 | 14.84 | 14.85 | 14.85 | -0.36 (-2.37%) | 5,622,392 |
| 16 May 2018 | CNY | 15.45 | 15.45 | 15.19 | 15.21 | 15.21 | -0.1 (-0.65%) | 4,428,000 |
| 15 May 2018 | CNY | 15.18 | 15.45 | 15.04 | 15.31 | 15.31 | +0.08 (+0.53%) | 4,720,648 |
| 14 May 2018 | CNY | 15.6 | 15.85 | 15.2 | 15.23 | 15.23 | -0.57 (-3.61%) | 6,243,348 |
| 11 May 2018 | CNY | 16.17 | 16.33 | 15.72 | 15.8 | 15.8 | -0.53 (-3.25%) | 7,587,350 |
| 10 May 2018 | CNY | 15.81 | 16.37 | 15.5 | 16.33 | 16.33 | +0.55 (+3.49%) | 12,532,434 |
| 9 May 2018 | CNY | 15.68 | 15.99 | 15.6 | 15.78 | 15.78 | +0.04 (+0.25%) | 7,085,801 |
| 8 May 2018 | CNY | 15.51 | 15.75 | 15.51 | 15.74 | 15.74 | +0.1 (+0.64%) | 6,785,801 |
| 7 May 2018 | CNY | 15.54 | 15.68 | 15.36 | 15.64 | 15.64 | +0.24 (+1.56%) | 6,441,400 |
| 4 May 2018 | CNY | 15.4 | 15.66 | 15.23 | 15.4 | 15.4 | 0.0 (0.0%) | 5,652,000 |
| 3 May 2018 | CNY | 15.2 | 15.47 | 14.84 | 15.4 | 15.4 | +0.13 (+0.85%) | 6,407,987 |
| 2 May 2018 | CNY | 15.6 | 15.61 | 15.15 | 15.27 | 15.27 | -0.19 (-1.23%) | 5,676,873 |
| 27 Apr 2018 | CNY | 15.34 | 15.78 | 14.6 | 15.46 | 15.46 | +0.17 (+1.11%) | 11,259,471 |
