| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | CNY | 16.88 | 17.1 | 16.3 | 16.9 | 16.9 | +0.18 (+1.08%) | 6,986,863 |
| 11 May 2018 | CNY | 16.72 | 17.27 | 16.72 | 16.72 | 16.72 | +0.01 (+0.06%) | 5,691,081 |
| 10 May 2018 | CNY | 17.16 | 17.3 | 16.61 | 16.71 | 16.71 | -0.45 (-2.62%) | 7,324,245 |
| 9 May 2018 | CNY | 17.59 | 17.59 | 17.07 | 17.16 | 17.16 | -0.42 (-2.39%) | 6,232,160 |
| 8 May 2018 | CNY | 17.3 | 17.82 | 17.07 | 17.58 | 17.58 | +0.15 (+0.86%) | 10,518,551 |
| 7 May 2018 | CNY | 17.02 | 17.53 | 16.52 | 17.43 | 17.43 | +0.28 (+1.63%) | 8,249,724 |
| 4 May 2018 | CNY | 17.41 | 17.79 | 17.15 | 17.15 | 17.15 | -0.8 (-4.46%) | 11,174,211 |
| 3 May 2018 | CNY | 17.44 | 18.22 | 17.34 | 17.95 | 17.95 | +0.8 (+4.66%) | 18,006,256 |
| 2 May 2018 | CNY | 17.75 | 17.78 | 16.66 | 17.15 | 17.15 | +0.17 (+1.00%) | 8,999,861 |
| 27 Apr 2018 | CNY | 16.66 | 17.35 | 16.52 | 16.98 | 16.98 | +0.64 (+3.92%) | 11,112,645 |
| 26 Apr 2018 | CNY | 16.17 | 16.98 | 16.16 | 16.34 | 16.34 | +0.01 (+0.06%) | 8,251,923 |
| 25 Apr 2018 | CNY | 16.09 | 16.92 | 16.05 | 16.33 | 16.33 | +0.03 (+0.18%) | 9,349,970 |
| 24 Apr 2018 | CNY | 15.7 | 16.48 | 15.06 | 16.3 | 16.3 | +0.05 (+0.31%) | 10,904,236 |
| 23 Apr 2018 | CNY | 17.51 | 17.52 | 16.25 | 16.25 | 16.25 | -1.81 (-10.02%) | 13,789,067 |
| 20 Apr 2018 | CNY | 18.4 | 19.08 | 17.9 | 18.06 | 18.06 | -0.61 (-3.27%) | 11,955,997 |
| 19 Apr 2018 | CNY | 18.9 | 19.22 | 18.64 | 18.67 | 18.67 | -0.62 (-3.21%) | 12,100,650 |
| 18 Apr 2018 | CNY | 18.88 | 19.6 | 18.35 | 19.29 | 19.29 | +0.62 (+3.32%) | 18,519,259 |
| 17 Apr 2018 | CNY | 18.23 | 19.1 | 18.23 | 18.67 | 18.67 | -0.01 (-0.05%) | 19,907,586 |
| 16 Apr 2018 | CNY | 17.59 | 19.06 | 17.46 | 18.68 | 18.68 | +1.35 (+7.79%) | 21,414,903 |
| 13 Apr 2018 | CNY | 17.69 | 17.81 | 17.28 | 17.33 | 17.33 | -0.15 (-0.86%) | 4,904,877 |
| 12 Apr 2018 | CNY | 18.04 | 18.14 | 17.35 | 17.48 | 17.48 | -0.72 (-3.96%) | 8,462,891 |
| 11 Apr 2018 | CNY | 17.6 | 18.32 | 17.35 | 18.2 | 18.2 | +0.57 (+3.23%) | 10,248,850 |
| 10 Apr 2018 | CNY | 17.35 | 17.9 | 17.11 | 17.63 | 17.63 | +0.18 (+1.03%) | 8,188,355 |
| 9 Apr 2018 | CNY | 18.4 | 18.4 | 17.17 | 17.45 | 17.45 | -0.95 (-5.16%) | 11,281,816 |
| 4 Apr 2018 | CNY | 18.28 | 18.97 | 18.28 | 18.4 | 18.4 | -0.06 (-0.33%) | 11,334,034 |
| 3 Apr 2018 | CNY | 18.43 | 18.78 | 18.1 | 18.46 | 18.46 | -0.62 (-3.25%) | 13,543,752 |
| 2 Apr 2018 | CNY | 18.43 | 19.68 | 18.08 | 19.08 | 19.08 | +1.08 (+6%) | 22,799,126 |
| 30 Mar 2018 | CNY | 17.7 | 18.28 | 17.6 | 18 | 18 | +0.5 (+2.86%) | 13,654,917 |
| 29 Mar 2018 | CNY | 17.42 | 17.95 | 17.26 | 17.5 | 17.5 | +0.3 (+1.74%) | 10,911,880 |
| 28 Mar 2018 | CNY | 17.52 | 17.95 | 17.11 | 17.2 | 17.2 | -0.8 (-4.44%) | 13,820,579 |
