| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 14.26 | 14.48 | 14.12 | 14.37 | 14.37 | +0.03 (+0.21%) | 2,509,439 |
| 8 Jun 2018 | CNY | 14.77 | 14.84 | 14.13 | 14.34 | 14.34 | -0.38 (-2.58%) | 3,850,689 |
| 7 Jun 2018 | CNY | 14.94 | 15.05 | 14.71 | 14.72 | 14.72 | -0.2 (-1.34%) | 2,202,180 |
| 6 Jun 2018 | CNY | 14.85 | 15.1 | 14.7 | 14.92 | 14.92 | +0.07 (+0.47%) | 3,318,822 |
| 5 Jun 2018 | CNY | 14.48 | 14.87 | 14.36 | 14.85 | 14.85 | +0.57 (+3.99%) | 4,114,851 |
| 4 Jun 2018 | CNY | 14.56 | 14.57 | 14.21 | 14.28 | 14.28 | -0.03 (-0.21%) | 2,775,476 |
| 1 Jun 2018 | CNY | 14.51 | 14.68 | 14.25 | 14.31 | 14.31 | -0.22 (-1.51%) | 3,529,692 |
| 31 May 2018 | CNY | 14.6 | 14.82 | 14.28 | 14.53 | 14.53 | +0.1 (+0.69%) | 3,918,900 |
| 30 May 2018 | CNY | 14.87 | 15.08 | 14.2 | 14.43 | 14.43 | -0.69 (-4.56%) | 4,706,339 |
| 29 May 2018 | CNY | 15.59 | 15.63 | 14.8 | 15.12 | 15.12 | -0.35 (-2.26%) | 7,447,068 |
| 28 May 2018 | CNY | 16.19 | 16.26 | 15.3 | 15.47 | 15.47 | -0.71 (-4.39%) | 7,336,147 |
| 25 May 2018 | CNY | 16.3 | 16.45 | 16.1 | 16.18 | 16.18 | -0.01 (-0.06%) | 4,235,162 |
| 24 May 2018 | CNY | 16.63 | 16.78 | 16.16 | 16.19 | 16.19 | -0.41 (-2.47%) | 5,427,426 |
| 23 May 2018 | CNY | 16.85 | 16.9 | 16.56 | 16.6 | 16.6 | -0.37 (-2.18%) | 7,849,932 |
| 22 May 2018 | CNY | 16.6 | 17.14 | 16.3 | 16.97 | 16.97 | +0.39 (+2.35%) | 9,580,406 |
| 21 May 2018 | CNY | 16.19 | 16.75 | 16.1 | 16.58 | 16.58 | +0.66 (+4.15%) | 8,060,601 |
| 18 May 2018 | CNY | 15.99 | 16.13 | 15.66 | 15.92 | 15.92 | -0.08 (-0.50%) | 4,265,086 |
| 17 May 2018 | CNY | 16.12 | 16.25 | 15.91 | 16 | 16 | -0.12 (-0.74%) | 3,566,834 |
| 16 May 2018 | CNY | 16.13 | 16.35 | 15.93 | 16.12 | 16.12 | -0.13 (-0.80%) | 4,719,748 |
| 15 May 2018 | CNY | 16.02 | 16.25 | 15.8 | 16.25 | 16.25 | +0.23 (+1.44%) | 4,805,448 |
| 14 May 2018 | CNY | 15.96 | 16.26 | 15.91 | 16.02 | 16.02 | +0.1 (+0.63%) | 5,732,945 |
| 11 May 2018 | CNY | 16.92 | 16.99 | 15.84 | 15.92 | 15.92 | -1.01 (-5.97%) | 16,249,366 |
| 10 May 2018 | CNY | 17.28 | 17.33 | 16.87 | 16.93 | 16.93 | -0.26 (-1.51%) | 6,480,042 |
| 9 May 2018 | CNY | 17.05 | 17.6 | 17.02 | 17.19 | 17.19 | -0.04 (-0.23%) | 6,007,610 |
| 8 May 2018 | CNY | 17.6 | 18.2 | 17.07 | 17.23 | 17.23 | +0.18 (+1.06%) | 16,700,288 |
| 7 May 2018 | CNY | 17.15 | 17.34 | 16.81 | 17.05 | 17.05 | -0.1 (-0.58%) | 11,305,233 |
| 4 May 2018 | CNY | 17.63 | 17.63 | 17.08 | 17.15 | 17.15 | -0.68 (-3.81%) | 9,969,634 |
| 3 May 2018 | CNY | 17.48 | 17.85 | 16.77 | 17.83 | 17.83 | +0.42 (+2.41%) | 10,505,566 |
| 2 May 2018 | CNY | 18.35 | 18.46 | 17.4 | 17.41 | 17.41 | -0.99 (-5.38%) | 9,276,322 |
| 27 Apr 2018 | CNY | 18.15 | 18.8 | 17.32 | 18.4 | 18.4 | +0.18 (+0.99%) | 15,176,428 |
