| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | CNY | 16.7 | 16.93 | 16.45 | 16.55 | 16.55 | -0.28 (-1.66%) | 2,902,987 |
| 11 May 2018 | CNY | 16.92 | 17.18 | 16.61 | 16.83 | 16.83 | -0.36 (-2.09%) | 4,191,798 |
| 10 May 2018 | CNY | 17.12 | 17.3 | 17.05 | 17.19 | 17.19 | +0.09 (+0.53%) | 2,330,430 |
| 9 May 2018 | CNY | 17.13 | 17.27 | 16.97 | 17.1 | 17.1 | -0.03 (-0.18%) | 2,188,310 |
| 8 May 2018 | CNY | 17.22 | 17.28 | 17.08 | 17.13 | 17.13 | -0.1 (-0.58%) | 3,113,067 |
| 7 May 2018 | CNY | 16.95 | 17.34 | 16.95 | 17.23 | 17.23 | +0.46 (+2.74%) | 6,833,858 |
| 4 May 2018 | CNY | 16.55 | 16.96 | 16.46 | 16.77 | 16.77 | +0.15 (+0.90%) | 3,533,690 |
| 3 May 2018 | CNY | 16.47 | 16.69 | 16.24 | 16.62 | 16.62 | +0.15 (+0.91%) | 2,354,120 |
| 2 May 2018 | CNY | 16.59 | 16.65 | 16.1 | 16.47 | 16.47 | -0.15 (-0.90%) | 2,882,799 |
| 27 Apr 2018 | CNY | 16.55 | 16.73 | 16.5 | 16.62 | 16.62 | +0.18 (+1.09%) | 2,405,522 |
| 26 Apr 2018 | CNY | 16.66 | 16.75 | 16.4 | 16.44 | 16.44 | -0.25 (-1.50%) | 2,265,664 |
| 25 Apr 2018 | CNY | 16.41 | 16.73 | 16.41 | 16.69 | 16.69 | +0.07 (+0.42%) | 3,061,763 |
| 24 Apr 2018 | CNY | 15.89 | 16.62 | 15.87 | 16.62 | 16.62 | +0.64 (+4.01%) | 3,204,395 |
| 23 Apr 2018 | CNY | 16.09 | 16.21 | 15.78 | 15.98 | 15.98 | -0.17 (-1.05%) | 2,132,834 |
| 20 Apr 2018 | CNY | 16.42 | 16.43 | 15.96 | 16.15 | 16.15 | -0.26 (-1.58%) | 2,488,685 |
| 19 Apr 2018 | CNY | 16.21 | 16.54 | 16.21 | 16.41 | 16.41 | +0.03 (+0.18%) | 2,651,447 |
| 18 Apr 2018 | CNY | 16.21 | 16.65 | 15.68 | 16.38 | 16.38 | +0.13 (+0.80%) | 5,439,546 |
| 17 Apr 2018 | CNY | 16.76 | 16.8 | 16.24 | 16.25 | 16.25 | -0.35 (-2.11%) | 2,251,400 |
| 16 Apr 2018 | CNY | 16.75 | 16.78 | 16.45 | 16.6 | 16.6 | -0.24 (-1.43%) | 2,888,603 |
| 13 Apr 2018 | CNY | 16.84 | 16.86 | 16.61 | 16.84 | 16.84 | +0.15 (+0.90%) | 2,267,132 |
| 12 Apr 2018 | CNY | 16.86 | 16.99 | 16.65 | 16.69 | 16.69 | -0.3 (-1.77%) | 2,449,400 |
| 11 Apr 2018 | CNY | 16.78 | 17.05 | 16.73 | 16.99 | 16.99 | +0.13 (+0.77%) | 3,672,615 |
| 10 Apr 2018 | CNY | 16.6 | 16.96 | 16.5 | 16.86 | 16.86 | +0.22 (+1.32%) | 4,767,397 |
| 9 Apr 2018 | CNY | 16.87 | 16.87 | 16.13 | 16.64 | 16.64 | -0.39 (-2.29%) | 5,565,019 |
| 4 Apr 2018 | CNY | 17.3 | 17.5 | 16.93 | 17.03 | 17.03 | -0.3 (-1.73%) | 10,033,879 |
| 3 Apr 2018 | CNY | 16.35 | 17.33 | 16.32 | 17.33 | 17.33 | +0.33 (+1.94%) | 11,378,194 |
| 2 Apr 2018 | CNY | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | CNY | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | CNY | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 28 Mar 2018 | CNY | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
