| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 17.87 | 18.24 | 17.67 | 18 | 18 | +0.28 (+1.58%) | 3,913,774 |
| 7 Jun 2018 | CNY | 18.1 | 18.1 | 17.62 | 17.72 | 17.72 | -0.52 (-2.85%) | 4,391,651 |
| 6 Jun 2018 | CNY | 17.28 | 18.37 | 17.1 | 18.24 | 18.24 | +0.83 (+4.77%) | 7,358,127 |
| 5 Jun 2018 | CNY | 16.96 | 17.49 | 16.93 | 17.41 | 17.41 | +0.51 (+3.02%) | 4,550,864 |
| 4 Jun 2018 | CNY | 17.61 | 17.79 | 16.81 | 16.9 | 16.9 | -0.71 (-4.03%) | 5,553,400 |
| 1 Jun 2018 | CNY | 18.11 | 18.49 | 17.3 | 17.61 | 17.61 | -1.61 (-8.38%) | 9,236,836 |
| 31 May 2018 | CNY | 18.3 | 19.5 | 17.91 | 19.22 | 19.22 | +0.67 (+3.61%) | 10,974,468 |
| 30 May 2018 | CNY | 18.66 | 19.25 | 18.55 | 18.55 | 18.55 | -2.06 (-10.00%) | 12,675,887 |
| 29 May 2018 | CNY | 21.8 | 23.5 | 20.44 | 20.61 | 20.61 | -1.32 (-6.02%) | 24,973,941 |
| 28 May 2018 | CNY | 20.7 | 21.93 | 19.4 | 21.93 | 21.93 | +1.93 (+9.65%) | 17,737,010 |
| 25 May 2018 | CNY | 18.2 | 20 | 18.07 | 20 | 20 | +1.82 (+10.01%) | 10,210,451 |
| 24 May 2018 | CNY | 17.68 | 18.3 | 17.65 | 18.18 | 18.18 | +0.34 (+1.91%) | 2,977,502 |
| 23 May 2018 | CNY | 18.5 | 18.59 | 17.81 | 17.84 | 17.84 | -0.54 (-2.94%) | 3,883,026 |
| 22 May 2018 | CNY | 17.69 | 18.57 | 17.66 | 18.38 | 18.38 | +0.57 (+3.20%) | 6,346,576 |
| 21 May 2018 | CNY | 17.77 | 17.98 | 17.6 | 17.81 | 17.81 | +0.21 (+1.19%) | 2,649,136 |
| 18 May 2018 | CNY | 17.74 | 17.88 | 17.31 | 17.6 | 17.6 | -0.35 (-1.95%) | 3,206,096 |
| 17 May 2018 | CNY | 17.9 | 18.25 | 17.73 | 17.95 | 17.95 | -0.13 (-0.72%) | 3,263,232 |
| 16 May 2018 | CNY | 18 | 18.6 | 17.82 | 18.08 | 18.08 | -0.18 (-0.99%) | 5,403,376 |
| 15 May 2018 | CNY | 17.6 | 18.48 | 17.6 | 18.26 | 18.26 | +0.41 (+2.30%) | 4,203,568 |
| 14 May 2018 | CNY | 17.53 | 17.87 | 17.34 | 17.85 | 17.85 | -0.25 (-1.38%) | 4,012,556 |
| 11 May 2018 | CNY | 17.8 | 18.82 | 17.43 | 18.1 | 18.1 | +0.26 (+1.46%) | 6,901,819 |
| 10 May 2018 | CNY | 17.74 | 18.29 | 17.74 | 17.84 | 17.84 | -0.61 (-3.31%) | 6,812,040 |
| 9 May 2018 | CNY | 18.9 | 19.82 | 17.9 | 18.45 | 18.45 | +0.35 (+1.93%) | 14,510,496 |
| 8 May 2018 | CNY | 16.46 | 18.1 | 16.46 | 18.1 | 18.1 | +1.65 (+10.03%) | 3,764,412 |
| 7 May 2018 | CNY | 16.25 | 16.6 | 16.23 | 16.45 | 16.45 | +0.2 (+1.23%) | 1,966,200 |
| 4 May 2018 | CNY | 16.38 | 16.48 | 16.18 | 16.25 | 16.25 | -0.24 (-1.46%) | 1,547,500 |
| 3 May 2018 | CNY | 16.61 | 16.64 | 15.82 | 16.49 | 16.49 | -0.1 (-0.60%) | 2,136,331 |
| 2 May 2018 | CNY | 16.11 | 16.67 | 16.09 | 16.59 | 16.59 | +0.48 (+2.98%) | 2,709,204 |
| 27 Apr 2018 | CNY | 15.8 | 16.38 | 15.76 | 16.11 | 16.11 | +0.33 (+2.09%) | 1,578,583 |
| 26 Apr 2018 | CNY | 16.4 | 16.55 | 15.73 | 15.78 | 15.78 | -0.67 (-4.07%) | 1,858,604 |
