| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 14.7441 | 15.0238 | 13.9167 | 14.0238 | 14.0238 | -0.958 (-6.40%) | 16,612,584 |
| 25 May 2018 | CNY | 15.4167 | 16.0655 | 14.8036 | 14.9821 | 14.9821 | +0.184 (+1.25%) | 29,404,242 |
| 24 May 2018 | CNY | 13.3036 | 14.7976 | 13.3036 | 14.7976 | 14.7976 | +1.345 (+10.00%) | 17,319,481 |
| 23 May 2018 | CNY | 13.8869 | 13.9583 | 13.4226 | 13.4524 | 13.4524 | -0.625 (-4.44%) | 8,640,317 |
| 22 May 2018 | CNY | 13.75 | 14.1845 | 13.506 | 14.0774 | 14.0774 | +0.113 (+0.81%) | 14,042,513 |
| 21 May 2018 | CNY | 13.2143 | 13.9881 | 13.1131 | 13.9643 | 13.9643 | +0.369 (+2.71%) | 17,376,656 |
| 18 May 2018 | CNY | 14.2857 | 14.6191 | 13.5298 | 13.5952 | 13.5952 | -0.006 (-0.04%) | 25,099,547 |
| 17 May 2018 | CNY | 12.1429 | 13.6012 | 12.1429 | 13.6012 | 13.6012 | +1.238 (+10.01%) | 12,675,976 |
| 16 May 2018 | CNY | 12.375 | 12.8512 | 12.3214 | 12.3631 | 12.3631 | +0.071 (+0.58%) | 7,306,603 |
| 15 May 2018 | CNY | 12.0119 | 12.3631 | 12.0119 | 12.2917 | 12.2917 | +0.256 (+2.13%) | 3,966,039 |
| 14 May 2018 | CNY | 12.1726 | 12.381 | 11.8452 | 12.0357 | 12.0357 | -0.446 (-3.58%) | 5,342,641 |
| 11 May 2018 | CNY | 12.6786 | 12.7976 | 12.4226 | 12.4821 | 12.4821 | -0.155 (-1.22%) | 4,835,367 |
| 10 May 2018 | CNY | 12.6131 | 12.7976 | 12.4405 | 12.6369 | 12.6369 | -0.071 (-0.56%) | 5,173,103 |
| 9 May 2018 | CNY | 12.4583 | 12.9167 | 12.3155 | 12.7083 | 12.7083 | +0.25 (+2.01%) | 7,121,380 |
| 8 May 2018 | CNY | 12.4524 | 12.5774 | 12.2917 | 12.4583 | 12.4583 | +0.149 (+1.21%) | 4,772,370 |
| 7 May 2018 | CNY | 11.9345 | 12.4345 | 11.9345 | 12.3095 | 12.3095 | +0.381 (+3.19%) | 5,350,887 |
| 4 May 2018 | CNY | 12 | 12.1964 | 11.8929 | 11.9286 | 11.9286 | -0.178 (-1.47%) | 3,243,893 |
| 3 May 2018 | CNY | 11.9881 | 12.1726 | 11.5536 | 12.1071 | 12.1071 | +0.113 (+0.94%) | 4,214,164 |
| 2 May 2018 | CNY | 11.7857 | 12.0833 | 11.7321 | 11.9941 | 11.9941 | +0.03 (+0.25%) | 2,807,721 |
| 27 Apr 2018 | CNY | 12.0119 | 12.1012 | 11.7857 | 11.9643 | 11.9643 | +0.161 (+1.36%) | 3,353,784 |
| 26 Apr 2018 | CNY | 12.2917 | 12.3691 | 11.75 | 11.8036 | 11.8036 | -0.518 (-4.20%) | 4,503,189 |
| 25 Apr 2018 | CNY | 12.2441 | 12.4107 | 12.1012 | 12.3214 | 12.3214 | +0.077 (+0.63%) | 5,200,890 |
| 24 Apr 2018 | CNY | 11.6786 | 12.3036 | 11.6786 | 12.2441 | 12.2441 | +0.464 (+3.94%) | 5,895,812 |
| 23 Apr 2018 | CNY | 11.5536 | 11.8214 | 11.3691 | 11.7798 | 11.7798 | +0.226 (+1.96%) | 4,516,204 |
| 20 Apr 2018 | CNY | 12.3274 | 12.4107 | 11.4941 | 11.5536 | 11.5536 | -1 (-7.97%) | 8,270,589 |
| 19 Apr 2018 | CNY | 12.7321 | 13.0774 | 12.4167 | 12.5536 | 12.5536 | -0.411 (-3.17%) | 7,644,252 |
| 18 Apr 2018 | CNY | 13.6012 | 13.625 | 12.4405 | 12.9643 | 12.9643 | -0.857 (-6.20%) | 12,228,966 |
| 17 Apr 2018 | CNY | 13.4286 | 14.2024 | 13.4286 | 13.8214 | 13.8214 | +0.309 (+2.29%) | 13,762,052 |
| 16 Apr 2018 | CNY | 13.3095 | 13.7083 | 13.006 | 13.5119 | 13.5119 | -0.018 (-0.13%) | 7,172,113 |
| 13 Apr 2018 | CNY | 13.5476 | 13.8333 | 13.5119 | 13.5298 | 13.5298 | +0.012 (+0.09%) | 5,260,489 |
