| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 15.6 | 15.91 | 15.46 | 15.51 | 15.51 | -0.28 (-1.77%) | 1,233,400 |
| 31 May 2018 | CNY | 15.04 | 15.96 | 15.01 | 15.79 | 15.79 | +0.54 (+3.54%) | 2,028,185 |
| 30 May 2018 | CNY | 15.1 | 15.87 | 14.98 | 15.25 | 15.25 | -0.2 (-1.29%) | 1,747,610 |
| 29 May 2018 | CNY | 15.6 | 15.67 | 15.03 | 15.45 | 15.45 | -0.16 (-1.02%) | 1,064,165 |
| 28 May 2018 | CNY | 15.21 | 15.61 | 14.9 | 15.61 | 15.61 | +0.41 (+2.70%) | 880,897 |
| 25 May 2018 | CNY | 15.5 | 15.63 | 15.2 | 15.2 | 15.2 | -0.36 (-2.31%) | 612,342 |
| 24 May 2018 | CNY | 15.52 | 15.65 | 15.48 | 15.56 | 15.56 | +0.04 (+0.26%) | 372,800 |
| 23 May 2018 | CNY | 15.7 | 15.76 | 15.51 | 15.52 | 15.52 | -0.26 (-1.65%) | 571,342 |
| 22 May 2018 | CNY | 15.79 | 15.85 | 15.63 | 15.78 | 15.78 | -0.01 (-0.06%) | 492,458 |
| 21 May 2018 | CNY | 15.73 | 15.86 | 15.65 | 15.79 | 15.79 | +0.28 (+1.81%) | 914,351 |
| 18 May 2018 | CNY | 15.49 | 15.64 | 15.41 | 15.51 | 15.51 | -0.09 (-0.58%) | 464,301 |
| 17 May 2018 | CNY | 15.46 | 15.79 | 15.35 | 15.6 | 15.6 | +0.14 (+0.91%) | 600,802 |
| 16 May 2018 | CNY | 15.67 | 15.79 | 15.45 | 15.46 | 15.46 | -0.21 (-1.34%) | 437,000 |
| 15 May 2018 | CNY | 15.52 | 15.83 | 15.44 | 15.67 | 15.67 | +0.15 (+0.97%) | 704,071 |
| 14 May 2018 | CNY | 15.8 | 16.11 | 15.51 | 15.52 | 15.52 | -0.26 (-1.65%) | 737,705 |
| 11 May 2018 | CNY | 15.8 | 15.98 | 15.76 | 15.78 | 15.78 | -0.22 (-1.38%) | 541,105 |
| 10 May 2018 | CNY | 15.71 | 16.07 | 15.71 | 16 | 16 | +0.08 (+0.50%) | 931,900 |
| 9 May 2018 | CNY | 15.79 | 16.22 | 15.6 | 15.92 | 15.92 | +0.11 (+0.70%) | 1,056,901 |
| 8 May 2018 | CNY | 15.58 | 15.9 | 15.48 | 15.81 | 15.81 | +0.23 (+1.48%) | 899,810 |
| 7 May 2018 | CNY | 15.36 | 15.59 | 15.3 | 15.58 | 15.58 | +0.21 (+1.37%) | 714,701 |
| 4 May 2018 | CNY | 15.33 | 15.46 | 15.16 | 15.37 | 15.37 | +0.11 (+0.72%) | 538,300 |
| 3 May 2018 | CNY | 15.14 | 15.33 | 14.9 | 15.26 | 15.26 | +0.14 (+0.93%) | 609,385 |
| 2 May 2018 | CNY | 15.55 | 15.63 | 15.02 | 15.12 | 15.12 | -0.41 (-2.64%) | 741,752 |
| 27 Apr 2018 | CNY | 15.77 | 15.77 | 15.46 | 15.53 | 15.53 | +0.02 (+0.13%) | 492,484 |
| 26 Apr 2018 | CNY | 15.86 | 15.96 | 15.51 | 15.51 | 15.51 | -0.37 (-2.33%) | 715,300 |
| 25 Apr 2018 | CNY | 15.82 | 16.07 | 15.76 | 15.88 | 15.88 | -0.02 (-0.13%) | 920,500 |
| 24 Apr 2018 | CNY | 15.68 | 15.96 | 15.65 | 15.9 | 15.9 | +0.25 (+1.60%) | 805,517 |
| 23 Apr 2018 | CNY | 15.66 | 15.94 | 15.5 | 15.65 | 15.65 | -0.01 (-0.06%) | 696,944 |
| 20 Apr 2018 | CNY | 16.05 | 16.15 | 15.61 | 15.66 | 15.66 | -0.38 (-2.37%) | 864,417 |
| 19 Apr 2018 | CNY | 15.96 | 16.24 | 15.81 | 16.04 | 16.04 | +0.08 (+0.50%) | 856,102 |
