| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 15.83 | 15.83 | 15.59 | 15.62 | 15.62 | -0.09 (-0.57%) | 1,299,101 |
| 8 Jun 2018 | CNY | 16 | 16 | 15.59 | 15.71 | 15.71 | -0.19 (-1.19%) | 1,855,012 |
| 7 Jun 2018 | CNY | 15.5 | 16.19 | 15.5 | 15.9 | 15.9 | +0.38 (+2.45%) | 3,242,967 |
| 6 Jun 2018 | CNY | 15.68 | 15.77 | 15.52 | 15.52 | 15.52 | -0.16 (-1.02%) | 1,109,021 |
| 5 Jun 2018 | CNY | 15.58 | 15.73 | 15.42 | 15.68 | 15.68 | +0.1 (+0.64%) | 1,379,519 |
| 4 Jun 2018 | CNY | 15.55 | 15.98 | 15.48 | 15.58 | 15.58 | +0.39 (+2.57%) | 1,873,703 |
| 1 Jun 2018 | CNY | 15.35 | 15.35 | 15.01 | 15.19 | 15.19 | -0.04 (-0.26%) | 1,378,300 |
| 31 May 2018 | CNY | 15.35 | 15.48 | 15.12 | 15.23 | 15.23 | +0.16 (+1.06%) | 1,473,867 |
| 30 May 2018 | CNY | 16.01 | 16.01 | 14.7 | 15.07 | 15.07 | -1.23 (-7.55%) | 2,910,021 |
| 29 May 2018 | CNY | 16.51 | 16.67 | 16.3 | 16.3 | 16.3 | -0.22 (-1.33%) | 1,554,767 |
| 28 May 2018 | CNY | 16.35 | 16.7 | 16.25 | 16.52 | 16.52 | +0.13 (+0.79%) | 1,678,800 |
| 25 May 2018 | CNY | 16.65 | 16.8 | 16.37 | 16.39 | 16.39 | -0.33 (-1.97%) | 2,032,261 |
| 24 May 2018 | CNY | 16.9 | 16.9 | 16.64 | 16.72 | 16.72 | -0.06 (-0.36%) | 1,640,100 |
| 23 May 2018 | CNY | 17.15 | 17.15 | 16.72 | 16.78 | 16.78 | -0.43 (-2.50%) | 2,383,402 |
| 22 May 2018 | CNY | 17.25 | 17.3 | 16.98 | 17.21 | 17.21 | +0.02 (+0.12%) | 2,060,566 |
| 21 May 2018 | CNY | 17.05 | 17.48 | 16.96 | 17.19 | 17.19 | +0.38 (+2.26%) | 2,367,966 |
| 18 May 2018 | CNY | 16.72 | 16.95 | 16.61 | 16.81 | 16.81 | +0.01 (+0.06%) | 1,863,665 |
| 17 May 2018 | CNY | 17.08 | 17.22 | 16.77 | 16.8 | 16.8 | -0.28 (-1.64%) | 2,076,966 |
| 16 May 2018 | CNY | 17.15 | 17.39 | 17.04 | 17.08 | 17.08 | -0.2 (-1.16%) | 1,900,000 |
| 15 May 2018 | CNY | 17.1 | 17.3 | 17.02 | 17.28 | 17.28 | +0.18 (+1.05%) | 1,981,866 |
| 14 May 2018 | CNY | 17.39 | 17.65 | 17.02 | 17.1 | 17.1 | -0.37 (-2.12%) | 2,402,600 |
| 11 May 2018 | CNY | 17.53 | 17.89 | 17.44 | 17.47 | 17.47 | -0.05 (-0.29%) | 2,738,303 |
| 10 May 2018 | CNY | 17.77 | 17.96 | 17.4 | 17.52 | 17.52 | -0.11 (-0.62%) | 3,623,702 |
| 9 May 2018 | CNY | 17.53 | 18.45 | 17.35 | 17.63 | 17.63 | +0.2 (+1.15%) | 5,681,207 |
| 8 May 2018 | CNY | 17.06 | 17.5 | 16.94 | 17.43 | 17.43 | +0.43 (+2.53%) | 4,016,507 |
| 7 May 2018 | CNY | 16.7 | 17.08 | 16.7 | 17 | 17 | +0.25 (+1.49%) | 1,918,800 |
| 4 May 2018 | CNY | 16.76 | 17.07 | 16.72 | 16.75 | 16.75 | -0.18 (-1.06%) | 1,952,603 |
| 3 May 2018 | CNY | 16.61 | 17.43 | 16.31 | 16.93 | 16.93 | +0.32 (+1.93%) | 3,038,002 |
| 2 May 2018 | CNY | 16.5 | 16.79 | 16.45 | 16.61 | 16.61 | +0.2 (+1.22%) | 1,630,949 |
| 27 Apr 2018 | CNY | 16.83 | 16.92 | 16.32 | 16.41 | 16.41 | -0.16 (-0.97%) | 2,500,700 |
