| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 15.3 | 15.3 | 14.85 | 14.93 | 14.93 | -0.23 (-1.52%) | 2,695,310 |
| 7 Jun 2018 | CNY | 15.12 | 15.2 | 15.04 | 15.16 | 15.16 | +0.09 (+0.60%) | 2,487,008 |
| 6 Jun 2018 | CNY | 15.16 | 15.23 | 14.98 | 15.07 | 15.07 | -0.1 (-0.66%) | 2,354,900 |
| 5 Jun 2018 | CNY | 14.81 | 15.21 | 14.77 | 15.17 | 15.17 | +0.38 (+2.57%) | 3,136,805 |
| 4 Jun 2018 | CNY | 15.27 | 15.27 | 14.77 | 14.79 | 14.79 | -0.23 (-1.53%) | 3,249,000 |
| 1 Jun 2018 | CNY | 15.38 | 15.38 | 15 | 15.02 | 15.02 | -0.26 (-1.70%) | 3,253,800 |
| 31 May 2018 | CNY | 15.25 | 15.46 | 15.16 | 15.28 | 15.28 | +0.17 (+1.13%) | 2,708,120 |
| 30 May 2018 | CNY | 15.41 | 15.64 | 15.05 | 15.11 | 15.11 | -0.63 (-4.00%) | 4,319,200 |
| 29 May 2018 | CNY | 15.71 | 15.91 | 15.7 | 15.74 | 15.74 | +0.04 (+0.25%) | 2,583,637 |
| 28 May 2018 | CNY | 16.14 | 16.15 | 15.7 | 15.7 | 15.7 | -0.37 (-2.30%) | 4,801,209 |
| 25 May 2018 | CNY | 16.4 | 16.4 | 16.05 | 16.07 | 16.07 | -0.13 (-0.80%) | 3,079,300 |
| 24 May 2018 | CNY | 16.45 | 16.54 | 16.2 | 16.2 | 16.2 | -0.36 (-2.17%) | 4,880,500 |
| 23 May 2018 | CNY | 16.88 | 16.9 | 16.54 | 16.56 | 16.56 | -0.01 (-0.06%) | 4,169,023 |
| 22 May 2018 | CNY | 16.7 | 16.74 | 16.43 | 16.57 | 16.57 | -0.12 (-0.72%) | 3,813,471 |
| 21 May 2018 | CNY | 16.73 | 16.76 | 16.59 | 16.69 | 16.69 | +0.12 (+0.72%) | 3,082,810 |
| 18 May 2018 | CNY | 16.69 | 16.82 | 16.4 | 16.57 | 16.57 | -0.13 (-0.78%) | 4,342,620 |
| 17 May 2018 | CNY | 16.88 | 17.12 | 16.58 | 16.7 | 16.7 | -0.32 (-1.88%) | 5,199,112 |
| 16 May 2018 | CNY | 17.2 | 17.33 | 17.02 | 17.02 | 17.02 | -0.29 (-1.68%) | 4,410,101 |
| 15 May 2018 | CNY | 17.31 | 17.35 | 17.03 | 17.31 | 17.31 | 0.0 (0.0%) | 5,517,871 |
| 14 May 2018 | CNY | 17.05 | 17.43 | 16.93 | 17.31 | 17.31 | +0.11 (+0.64%) | 7,892,039 |
| 11 May 2018 | CNY | 16.89 | 18.15 | 16.89 | 17.2 | 17.2 | +0.54 (+3.24%) | 15,508,612 |
| 10 May 2018 | CNY | 16.66 | 16.84 | 16.35 | 16.66 | 16.66 | -0.06 (-0.36%) | 4,932,511 |
| 9 May 2018 | CNY | 16.97 | 17 | 16.63 | 16.72 | 16.72 | -0.25 (-1.47%) | 4,302,056 |
| 8 May 2018 | CNY | 16.57 | 17.09 | 16.56 | 16.97 | 16.97 | +0.42 (+2.54%) | 7,515,476 |
| 7 May 2018 | CNY | 16.5 | 16.64 | 16.16 | 16.55 | 16.55 | +0.23 (+1.41%) | 4,132,366 |
| 4 May 2018 | CNY | 16.6 | 16.65 | 16.32 | 16.32 | 16.32 | -0.18 (-1.09%) | 3,315,500 |
| 3 May 2018 | CNY | 16.38 | 16.58 | 16.06 | 16.5 | 16.5 | +0.12 (+0.73%) | 4,958,001 |
| 2 May 2018 | CNY | 16.5 | 16.6 | 16.02 | 16.38 | 16.38 | -0.08 (-0.49%) | 4,815,881 |
| 27 Apr 2018 | CNY | 16.54 | 16.63 | 16 | 16.46 | 16.46 | +0.06 (+0.37%) | 4,534,250 |
| 26 Apr 2018 | CNY | 16.98 | 16.98 | 16.35 | 16.4 | 16.4 | -0.46 (-2.73%) | 5,404,826 |
