| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | CNY | 19.42 | 20.29 | 19.25 | 20.1 | 20.1 | +0.51 (+2.60%) | 4,807,599 |
| 23 May 2018 | CNY | 19.74 | 20.06 | 19.53 | 19.59 | 19.59 | -0.53 (-2.63%) | 4,561,900 |
| 22 May 2018 | CNY | 18.9 | 20.8 | 18.9 | 20.12 | 20.12 | +0.97 (+5.07%) | 7,442,077 |
| 21 May 2018 | CNY | 18.7 | 19.17 | 18.49 | 19.15 | 19.15 | +0.52 (+2.79%) | 4,382,649 |
| 18 May 2018 | CNY | 18.46 | 18.69 | 18.28 | 18.63 | 18.63 | +0.25 (+1.36%) | 3,344,800 |
| 17 May 2018 | CNY | 18.7 | 18.84 | 18.23 | 18.38 | 18.38 | -0.26 (-1.39%) | 3,353,300 |
| 16 May 2018 | CNY | 19 | 19 | 18.53 | 18.64 | 18.64 | -0.58 (-3.02%) | 4,836,748 |
| 15 May 2018 | CNY | 19.02 | 19.5 | 18.9 | 19.22 | 19.22 | +0.09 (+0.47%) | 5,041,977 |
| 14 May 2018 | CNY | 18.98 | 19.6 | 18.75 | 19.13 | 19.13 | -1 (-4.97%) | 7,963,596 |
| 11 May 2018 | CNY | 23.5 | 23.95 | 20.12 | 20.13 | 20.13 | -2.22 (-9.93%) | 15,735,106 |
| 10 May 2018 | CNY | 20.32 | 22.35 | 20.18 | 22.35 | 22.35 | +2.03 (+9.99%) | 10,370,738 |
| 9 May 2018 | CNY | 18 | 20.32 | 18 | 20.32 | 20.32 | +1.85 (+10.02%) | 11,462,709 |
| 8 May 2018 | CNY | 18.88 | 19.21 | 18.41 | 18.47 | 18.47 | +0.02 (+0.11%) | 6,197,160 |
| 7 May 2018 | CNY | 17.52 | 18.7 | 17.52 | 18.45 | 18.45 | +0.68 (+3.83%) | 4,058,998 |
| 4 May 2018 | CNY | 17.2 | 18.3 | 17.05 | 17.77 | 17.77 | +0.57 (+3.31%) | 3,125,699 |
| 3 May 2018 | CNY | 17.05 | 17.27 | 16.82 | 17.2 | 17.2 | +0.01 (+0.06%) | 1,508,500 |
| 2 May 2018 | CNY | 16.83 | 17.3 | 16.75 | 17.19 | 17.19 | +0.5 (+3.00%) | 1,703,799 |
| 27 Apr 2018 | CNY | 16.59 | 16.76 | 16.5 | 16.69 | 16.69 | +0.11 (+0.66%) | 1,073,600 |
| 26 Apr 2018 | CNY | 16.77 | 16.77 | 16.51 | 16.58 | 16.58 | -0.2 (-1.19%) | 1,520,200 |
| 25 Apr 2018 | CNY | 16.65 | 16.8 | 16.33 | 16.78 | 16.78 | +0.02 (+0.12%) | 2,033,599 |
| 24 Apr 2018 | CNY | 16.4 | 16.8 | 16.3 | 16.76 | 16.76 | +0.35 (+2.13%) | 1,963,799 |
| 23 Apr 2018 | CNY | 16.8 | 16.93 | 16 | 16.41 | 16.41 | -1.05 (-6.01%) | 3,333,128 |
| 20 Apr 2018 | CNY | 18.93 | 19.21 | 17.46 | 17.46 | 17.46 | -1.94 (-10.00%) | 5,067,300 |
| 19 Apr 2018 | CNY | 19.78 | 20 | 19.27 | 19.4 | 19.4 | -0.48 (-2.41%) | 5,206,899 |
| 18 Apr 2018 | CNY | 19.14 | 20.11 | 18.7 | 19.88 | 19.88 | +0.62 (+3.22%) | 7,494,927 |
| 17 Apr 2018 | CNY | 18.81 | 19.66 | 18.51 | 19.26 | 19.26 | +0.43 (+2.28%) | 6,495,904 |
| 16 Apr 2018 | CNY | 18.5 | 19.13 | 18.5 | 18.83 | 18.83 | -0.16 (-0.84%) | 3,394,029 |
| 13 Apr 2018 | CNY | 18.3 | 19.1 | 18.25 | 18.99 | 18.99 | +0.59 (+3.21%) | 5,856,300 |
| 12 Apr 2018 | CNY | 18.17 | 18.59 | 18.05 | 18.4 | 18.4 | +0.19 (+1.04%) | 3,042,429 |
| 11 Apr 2018 | CNY | 17.93 | 18.52 | 17.93 | 18.21 | 18.21 | +0.26 (+1.45%) | 3,336,500 |
