| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | CNY | 14.82 | 15.15 | 14.82 | 15.04 | 15.04 | +0.23 (+1.55%) | 10,573,528 |
| 11 May 2018 | CNY | 15.17 | 15.24 | 14.78 | 14.81 | 14.81 | -0.39 (-2.57%) | 13,973,199 |
| 10 May 2018 | CNY | 15.28 | 15.42 | 15.04 | 15.2 | 15.2 | -0.08 (-0.52%) | 12,129,090 |
| 9 May 2018 | CNY | 15.07 | 15.31 | 14.85 | 15.28 | 15.28 | +0.21 (+1.39%) | 18,573,578 |
| 8 May 2018 | CNY | 14.8 | 15.17 | 14.8 | 15.07 | 15.07 | +0.37 (+2.52%) | 19,725,072 |
| 7 May 2018 | CNY | 14.66 | 14.9 | 14.61 | 14.7 | 14.7 | +0.04 (+0.27%) | 12,204,885 |
| 4 May 2018 | CNY | 14.61 | 14.73 | 14.43 | 14.66 | 14.66 | +0.03 (+0.21%) | 13,963,574 |
| 3 May 2018 | CNY | 14.3 | 14.65 | 14.16 | 14.63 | 14.63 | +0.29 (+2.02%) | 17,750,071 |
| 2 May 2018 | CNY | 13.96 | 14.52 | 13.92 | 14.34 | 14.34 | +0.48 (+3.46%) | 17,807,684 |
| 27 Apr 2018 | CNY | 13.86 | 14.05 | 13.75 | 13.86 | 13.86 | +0.06 (+0.43%) | 7,840,826 |
| 26 Apr 2018 | CNY | 14.2 | 14.38 | 13.8 | 13.8 | 13.8 | -0.45 (-3.16%) | 10,277,779 |
| 25 Apr 2018 | CNY | 13.99 | 14.27 | 13.85 | 14.25 | 14.25 | +0.2 (+1.42%) | 11,874,774 |
| 24 Apr 2018 | CNY | 13.78 | 14.08 | 13.78 | 14.05 | 14.05 | +0.28 (+2.03%) | 9,545,902 |
| 23 Apr 2018 | CNY | 14 | 14.04 | 13.65 | 13.77 | 13.77 | -0.1 (-0.72%) | 7,604,074 |
| 20 Apr 2018 | CNY | 14.3 | 14.31 | 13.82 | 13.87 | 13.87 | -0.5 (-3.48%) | 12,175,239 |
| 19 Apr 2018 | CNY | 13.85 | 14.44 | 13.76 | 14.37 | 14.37 | +0.54 (+3.90%) | 15,435,869 |
| 18 Apr 2018 | CNY | 13.94 | 13.98 | 13.58 | 13.83 | 13.83 | 0.0 (0.0%) | 9,888,683 |
| 17 Apr 2018 | CNY | 14.12 | 14.17 | 13.78 | 13.83 | 13.83 | -0.16 (-1.14%) | 8,557,006 |
| 16 Apr 2018 | CNY | 14.23 | 14.3 | 13.96 | 13.99 | 13.99 | -0.21 (-1.48%) | 8,712,911 |
| 13 Apr 2018 | CNY | 14.46 | 14.5 | 14.18 | 14.2 | 14.2 | -0.14 (-0.98%) | 7,335,300 |
| 12 Apr 2018 | CNY | 14.48 | 14.58 | 14.32 | 14.34 | 14.34 | -0.18 (-1.24%) | 8,204,453 |
| 11 Apr 2018 | CNY | 14.61 | 14.66 | 14.51 | 14.52 | 14.52 | 0.0 (0.0%) | 7,702,915 |
| 10 Apr 2018 | CNY | 14.65 | 14.7 | 14.27 | 14.52 | 14.52 | +0.03 (+0.21%) | 11,339,442 |
| 9 Apr 2018 | CNY | 14.4 | 14.73 | 14.34 | 14.49 | 14.49 | +0.08 (+0.56%) | 9,403,922 |
| 4 Apr 2018 | CNY | 14.75 | 14.89 | 14.35 | 14.41 | 14.41 | -0.31 (-2.11%) | 13,849,338 |
| 3 Apr 2018 | CNY | 14.75 | 14.97 | 14.66 | 14.72 | 14.72 | -0.33 (-2.19%) | 11,703,270 |
| 2 Apr 2018 | CNY | 15.18 | 15.27 | 15.02 | 15.05 | 15.05 | -0.09 (-0.59%) | 11,833,919 |
| 30 Mar 2018 | CNY | 14.94 | 15.25 | 14.94 | 15.14 | 15.14 | +0.24 (+1.61%) | 12,032,570 |
| 29 Mar 2018 | CNY | 14.89 | 15.05 | 14.7 | 14.9 | 14.9 | +0.11 (+0.74%) | 11,581,101 |
| 28 Mar 2018 | CNY | 14.47 | 15.16 | 14.39 | 14.79 | 14.79 | +0.17 (+1.16%) | 19,062,938 |
