| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | CNY | 16.2 | 16.5929 | 16.1571 | 16.2857 | 16.2857 | +0.029 (+0.18%) | 1,646,170 |
| 16 May 2018 | CNY | 16.4286 | 16.7857 | 16.2 | 16.2571 | 16.2571 | -0.164 (-1.00%) | 2,306,529 |
| 15 May 2018 | CNY | 16.8286 | 16.9857 | 16.1429 | 16.4214 | 16.4214 | -0.407 (-2.42%) | 3,512,495 |
| 14 May 2018 | CNY | 16.75 | 17.05 | 16.4786 | 16.8286 | 16.8286 | +0.079 (+0.47%) | 4,372,107 |
| 11 May 2018 | CNY | 16.0714 | 17.0929 | 16.0643 | 16.75 | 16.75 | +0.6 (+3.72%) | 5,913,381 |
| 10 May 2018 | CNY | 16.75 | 16.7857 | 16 | 16.15 | 16.15 | -0.493 (-2.96%) | 3,768,566 |
| 9 May 2018 | CNY | 16.3357 | 16.6857 | 16.1 | 16.6429 | 16.6429 | +0.393 (+2.42%) | 3,095,709 |
| 8 May 2018 | CNY | 16.2857 | 16.4929 | 16.0929 | 16.25 | 16.25 | -0.107 (-0.65%) | 2,440,019 |
| 7 May 2018 | CNY | 16.0214 | 16.4929 | 16.0071 | 16.3571 | 16.3571 | +0.464 (+2.92%) | 3,232,460 |
| 4 May 2018 | CNY | 15.9286 | 16.3214 | 15.8214 | 15.8929 | 15.8929 | -0.157 (-0.98%) | 2,851,135 |
| 3 May 2018 | CNY | 15.9071 | 16.0714 | 15.2143 | 16.05 | 16.05 | +0.7 (+4.56%) | 3,083,039 |
| 2 May 2018 | CNY | 16.0714 | 16.75 | 15.2429 | 15.35 | 15.35 | -0.714 (-4.45%) | 4,230,983 |
| 27 Apr 2018 | CNY | 15.9143 | 16.3929 | 15.7571 | 16.0643 | 16.0643 | +0.429 (+2.74%) | 3,570,897 |
| 26 Apr 2018 | CNY | 16.7786 | 17.1786 | 15.6143 | 15.6357 | 15.6357 | -0.764 (-4.66%) | 7,942,873 |
| 25 Apr 2018 | CNY | 14.8143 | 16.4 | 14.7643 | 16.4 | 16.4 | +1.493 (+10.01%) | 6,706,280 |
| 24 Apr 2018 | CNY | 14.4214 | 15.0571 | 14.2214 | 14.9071 | 14.9071 | +0.478 (+3.32%) | 5,560,025 |
| 23 Apr 2018 | CNY | 16.0643 | 16.1429 | 14.4286 | 14.4286 | 14.4286 | -1.6 (-9.98%) | 8,037,776 |
| 20 Apr 2018 | CNY | 16.7214 | 17.0714 | 16 | 16.0286 | 16.0286 | -1.043 (-6.11%) | 3,735,972 |
| 19 Apr 2018 | CNY | 16.9143 | 17.4286 | 16.9143 | 17.0714 | 17.0714 | +0.193 (+1.14%) | 2,067,576 |
| 18 Apr 2018 | CNY | 17.2286 | 17.2429 | 16.4143 | 16.8786 | 16.8786 | -0.086 (-0.51%) | 3,026,846 |
| 17 Apr 2018 | CNY | 17.8429 | 18.0143 | 16.6786 | 16.9643 | 16.9643 | -0.779 (-4.39%) | 4,507,914 |
| 16 Apr 2018 | CNY | 18.5143 | 18.5643 | 17.6643 | 17.7429 | 17.7429 | -0.793 (-4.28%) | 3,302,586 |
| 13 Apr 2018 | CNY | 19.05 | 19.2857 | 18.4643 | 18.5357 | 18.5357 | -0.75 (-3.89%) | 4,130,168 |
| 12 Apr 2018 | CNY | 19.7143 | 20.3214 | 19.2143 | 19.2857 | 19.2857 | +0.029 (+0.15%) | 4,381,641 |
| 11 Apr 2018 | CNY | 19.5429 | 19.6071 | 19.05 | 19.2571 | 19.2571 | -0.157 (-0.81%) | 2,320,680 |
| 10 Apr 2018 | CNY | 19.3071 | 19.7857 | 19.1214 | 19.4143 | 19.4143 | +0.114 (+0.59%) | 3,124,485 |
| 9 Apr 2018 | CNY | 17.9643 | 19.4071 | 17.9143 | 19.3 | 19.3 | +0.764 (+4.12%) | 3,934,449 |
| 4 Apr 2018 | CNY | 18.9286 | 19.0714 | 18.4429 | 18.5357 | 18.5357 | -0.393 (-2.08%) | 2,580,095 |
| 3 Apr 2018 | CNY | 18.5357 | 18.9643 | 18.2143 | 18.9286 | 18.9286 | -0.114 (-0.60%) | 3,607,938 |
| 2 Apr 2018 | CNY | 19.9286 | 19.9286 | 18.8929 | 19.0429 | 19.0429 | -0.921 (-4.62%) | 6,475,044 |
