| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | CNY | 21.5 | 21.6042 | 21.0958 | 21.5 | 21.5 | +0.154 (+0.72%) | 1,994,640 |
| 16 May 2018 | CNY | 21.5875 | 21.8542 | 21.2833 | 21.3458 | 21.3458 | -0.404 (-1.86%) | 1,916,160 |
| 15 May 2018 | CNY | 21.3333 | 21.8792 | 21.1292 | 21.75 | 21.75 | +0.704 (+3.35%) | 2,263,958 |
| 14 May 2018 | CNY | 21.5125 | 21.7292 | 20.8958 | 21.0458 | 21.0458 | -0.483 (-2.25%) | 1,803,715 |
| 11 May 2018 | CNY | 22.125 | 22.125 | 21.5208 | 21.5292 | 21.5292 | -0.596 (-2.69%) | 2,950,418 |
| 10 May 2018 | CNY | 21.3083 | 22.275 | 21.0667 | 22.125 | 22.125 | +0.892 (+4.20%) | 4,489,742 |
| 9 May 2018 | CNY | 21.2208 | 21.3833 | 20.9667 | 21.2333 | 21.2333 | +0.013 (+0.06%) | 1,850,877 |
| 8 May 2018 | CNY | 20.8375 | 21.3167 | 20.8333 | 21.2208 | 21.2208 | +0.388 (+1.86%) | 2,265,393 |
| 7 May 2018 | CNY | 20.3875 | 20.9417 | 20.3792 | 20.8333 | 20.8333 | +0.542 (+2.67%) | 1,882,044 |
| 4 May 2018 | CNY | 20.7875 | 20.8167 | 20.2625 | 20.2917 | 20.2917 | -0.521 (-2.50%) | 1,815,840 |
| 3 May 2018 | CNY | 20.3958 | 21.0417 | 19.75 | 20.8125 | 20.8125 | +0.296 (+1.44%) | 2,616,444 |
| 2 May 2018 | CNY | 21.2083 | 21.4583 | 20.2083 | 20.5167 | 20.5167 | -0.725 (-3.41%) | 2,419,440 |
| 27 Apr 2018 | CNY | 21.1667 | 21.4 | 20.6292 | 21.2417 | 21.2417 | +0.15 (+0.71%) | 2,357,004 |
| 26 Apr 2018 | CNY | 22.5458 | 22.7458 | 21.0833 | 21.0917 | 21.0917 | -1.887 (-8.21%) | 5,104,557 |
| 25 Apr 2018 | CNY | 22.9167 | 23.1458 | 22.4583 | 22.9792 | 22.9792 | -0.604 (-2.56%) | 6,789,871 |
| 24 Apr 2018 | CNY | 22.3875 | 23.5833 | 22.0833 | 23.5833 | 23.5833 | +1.375 (+6.19%) | 8,536,080 |
| 23 Apr 2018 | CNY | 22.4167 | 22.8333 | 21.3792 | 22.2083 | 22.2083 | +0.196 (+0.89%) | 5,463,588 |
| 20 Apr 2018 | CNY | 21.3875 | 22.2875 | 20.8333 | 22.0125 | 22.0125 | +0.212 (+0.97%) | 5,199,148 |
| 19 Apr 2018 | CNY | 21.0833 | 22.9083 | 20.9167 | 21.8 | 21.8 | +0.654 (+3.09%) | 4,232,671 |
| 18 Apr 2018 | CNY | 21.1667 | 21.6167 | 19.9042 | 21.1458 | 21.1458 | -0.375 (-1.74%) | 3,871,200 |
| 17 Apr 2018 | CNY | 22.0667 | 22.4875 | 21.5 | 21.5208 | 21.5208 | -0.329 (-1.51%) | 3,215,551 |
| 16 Apr 2018 | CNY | 21.5458 | 22.1667 | 21.4583 | 21.85 | 21.85 | -0.025 (-0.11%) | 2,229,084 |
| 13 Apr 2018 | CNY | 22.6833 | 22.6833 | 21.8042 | 21.875 | 21.875 | -0.833 (-3.67%) | 4,042,080 |
| 12 Apr 2018 | CNY | 22.225 | 23.1417 | 22.0708 | 22.7083 | 22.7083 | +0.467 (+2.10%) | 6,557,383 |
| 11 Apr 2018 | CNY | 21.9583 | 22.4875 | 21.9583 | 22.2417 | 22.2417 | +0.342 (+1.56%) | 5,472,950 |
| 10 Apr 2018 | CNY | 22.0792 | 22.2625 | 21.4292 | 21.9 | 21.9 | +0.025 (+0.11%) | 4,083,079 |
| 9 Apr 2018 | CNY | 20.9083 | 22.0542 | 20.8542 | 21.875 | 21.875 | +0.158 (+0.73%) | 3,818,390 |
| 4 Apr 2018 | CNY | 21.65 | 22.325 | 21.4792 | 21.7167 | 21.7167 | +0.25 (+1.16%) | 5,114,640 |
| 3 Apr 2018 | CNY | 21.4917 | 21.8042 | 21.1792 | 21.4667 | 21.4667 | -0.629 (-2.85%) | 4,279,440 |
| 2 Apr 2018 | CNY | 21.7208 | 22.4375 | 21.2792 | 22.0958 | 22.0958 | -0.013 (-0.06%) | 6,484,524 |
