| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 15.39 | 15.39 | 14.89 | 15.05 | 15.05 | -0.33 (-2.15%) | 4,811,153 |
| 31 May 2018 | CNY | 15.64 | 15.78 | 15.16 | 15.38 | 15.38 | -0.12 (-0.77%) | 4,435,178 |
| 30 May 2018 | CNY | 15.14 | 15.78 | 15.12 | 15.5 | 15.5 | -0.39 (-2.45%) | 4,084,286 |
| 29 May 2018 | CNY | 16.51 | 16.52 | 15.64 | 15.89 | 15.89 | -0.62 (-3.76%) | 6,218,504 |
| 28 May 2018 | CNY | 16.4 | 16.74 | 16.33 | 16.51 | 16.51 | +0.05 (+0.30%) | 3,881,401 |
| 25 May 2018 | CNY | 16.44 | 16.72 | 16.31 | 16.46 | 16.46 | -0.05 (-0.30%) | 3,142,000 |
| 24 May 2018 | CNY | 16.77 | 17.04 | 16.5 | 16.51 | 16.51 | -0.29 (-1.73%) | 4,546,050 |
| 23 May 2018 | CNY | 16.58 | 16.99 | 16.58 | 16.8 | 16.8 | +0.25 (+1.51%) | 6,858,865 |
| 22 May 2018 | CNY | 16.7 | 16.75 | 16.45 | 16.55 | 16.55 | -0.12 (-0.72%) | 3,595,495 |
| 21 May 2018 | CNY | 16.45 | 16.73 | 16.43 | 16.67 | 16.67 | +0.27 (+1.65%) | 3,557,455 |
| 18 May 2018 | CNY | 16.52 | 16.53 | 16.23 | 16.4 | 16.4 | -0.17 (-1.03%) | 3,919,253 |
| 17 May 2018 | CNY | 16.4 | 16.62 | 16.31 | 16.57 | 16.57 | +0.05 (+0.30%) | 2,786,460 |
| 16 May 2018 | CNY | 16.72 | 16.72 | 16.5 | 16.52 | 16.52 | -0.18 (-1.08%) | 2,530,472 |
| 15 May 2018 | CNY | 16.85 | 16.9 | 16.46 | 16.7 | 16.7 | -0.2 (-1.18%) | 4,079,601 |
| 14 May 2018 | CNY | 17.3 | 17.49 | 16.77 | 16.9 | 16.9 | -0.15 (-0.88%) | 6,352,670 |
| 11 May 2018 | CNY | 16.63 | 17.17 | 16.62 | 17.05 | 17.05 | +0.39 (+2.34%) | 8,185,921 |
| 10 May 2018 | CNY | 16.76 | 16.85 | 16.58 | 16.66 | 16.66 | -0.07 (-0.42%) | 2,707,183 |
| 9 May 2018 | CNY | 16.53 | 16.74 | 16.39 | 16.73 | 16.73 | +0.22 (+1.33%) | 4,268,761 |
| 8 May 2018 | CNY | 16.41 | 16.75 | 16.41 | 16.51 | 16.51 | +0.03 (+0.18%) | 2,638,105 |
| 7 May 2018 | CNY | 16.4 | 16.56 | 16.37 | 16.48 | 16.48 | +0.11 (+0.67%) | 4,005,564 |
| 4 May 2018 | CNY | 16.39 | 16.51 | 16.37 | 16.37 | 16.37 | -0.02 (-0.12%) | 3,318,654 |
| 3 May 2018 | CNY | 16.48 | 16.49 | 16.37 | 16.39 | 16.39 | -0.11 (-0.67%) | 3,990,724 |
| 2 May 2018 | CNY | 16.76 | 16.88 | 16.4 | 16.5 | 16.5 | -0.28 (-1.67%) | 5,207,871 |
| 27 Apr 2018 | CNY | 16.4 | 16.89 | 16.37 | 16.78 | 16.78 | +0.41 (+2.50%) | 6,834,513 |
| 26 Apr 2018 | CNY | 16.48 | 16.53 | 16.37 | 16.37 | 16.37 | -0.08 (-0.49%) | 3,703,381 |
| 25 Apr 2018 | CNY | 16.36 | 16.45 | 16.35 | 16.45 | 16.45 | +0.05 (+0.30%) | 3,276,833 |
| 24 Apr 2018 | CNY | 16.35 | 16.5 | 16.35 | 16.4 | 16.4 | +0.03 (+0.18%) | 3,690,380 |
| 23 Apr 2018 | CNY | 16.36 | 16.44 | 16.12 | 16.37 | 16.37 | +0.01 (+0.06%) | 3,819,096 |
| 20 Apr 2018 | CNY | 16.35 | 16.58 | 16.35 | 16.36 | 16.36 | -0.05 (-0.30%) | 5,064,700 |
| 19 Apr 2018 | CNY | 16.39 | 16.48 | 16.35 | 16.41 | 16.41 | +0.11 (+0.67%) | 4,593,569 |
