| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 15.9476 | 16.2143 | 14.5238 | 14.8238 | 14.8238 | -1.129 (-7.07%) | 9,556,944 |
| 31 May 2018 | CNY | 15.7143 | 16.2333 | 15.6667 | 15.9524 | 15.9524 | +0.057 (+0.36%) | 7,888,230 |
| 30 May 2018 | CNY | 17.2 | 17.2381 | 15.8952 | 15.8952 | 15.8952 | -1.767 (-10.00%) | 10,513,545 |
| 29 May 2018 | CNY | 17.5095 | 18.2238 | 17.5095 | 17.6619 | 17.6619 | 0.0 (0.0%) | 8,249,705 |
| 28 May 2018 | CNY | 18.3429 | 18.4762 | 17.6191 | 17.6619 | 17.6619 | -0.871 (-4.70%) | 10,420,288 |
| 25 May 2018 | CNY | 18.381 | 18.9952 | 18.3619 | 18.5333 | 18.5333 | -0.071 (-0.38%) | 15,426,033 |
| 24 May 2018 | CNY | 18.3095 | 18.7619 | 17.9524 | 18.6048 | 18.6048 | +0.319 (+1.75%) | 15,869,775 |
| 23 May 2018 | CNY | 18.3333 | 19.0191 | 17.9095 | 18.2857 | 18.2857 | -0.333 (-1.79%) | 19,903,722 |
| 22 May 2018 | CNY | 17.6238 | 19.5238 | 17.5429 | 18.6191 | 18.6191 | +0.848 (+4.77%) | 29,616,797 |
| 21 May 2018 | CNY | 16.8095 | 18.0952 | 16.6952 | 17.7714 | 17.7714 | +0.952 (+5.66%) | 21,651,117 |
| 18 May 2018 | CNY | 16.481 | 16.8714 | 16.2857 | 16.8191 | 16.8191 | +0.243 (+1.47%) | 9,039,752 |
| 17 May 2018 | CNY | 16.3905 | 16.7238 | 16.0952 | 16.5762 | 16.5762 | +0.267 (+1.64%) | 7,213,707 |
| 16 May 2018 | CNY | 16.7619 | 16.7619 | 16.2857 | 16.3095 | 16.3095 | -0.505 (-3.00%) | 6,684,892 |
| 15 May 2018 | CNY | 16.6571 | 16.881 | 16.281 | 16.8143 | 16.8143 | +0.2 (+1.20%) | 8,264,760 |
| 14 May 2018 | CNY | 16.3857 | 16.9429 | 16.3333 | 16.6143 | 16.6143 | +0.167 (+1.01%) | 7,693,232 |
| 11 May 2018 | CNY | 17.3238 | 17.381 | 16.4286 | 16.4476 | 16.4476 | -0.829 (-4.80%) | 10,489,672 |
| 10 May 2018 | CNY | 17.5 | 17.5714 | 16.9286 | 17.2762 | 17.2762 | -0.314 (-1.79%) | 13,307,450 |
| 9 May 2018 | CNY | 16.9524 | 17.8476 | 16.9048 | 17.5905 | 17.5905 | +0.409 (+2.38%) | 19,525,747 |
| 8 May 2018 | CNY | 16.4952 | 17.5 | 16.3 | 17.181 | 17.181 | +0.581 (+3.50%) | 19,349,139 |
| 7 May 2018 | CNY | 16.1476 | 16.8 | 16.1476 | 16.6 | 16.6 | +0.562 (+3.50%) | 12,601,625 |
| 4 May 2018 | CNY | 16.6333 | 16.8 | 15.9571 | 16.0381 | 16.0381 | -0.814 (-4.83%) | 12,444,112 |
| 3 May 2018 | CNY | 16.0571 | 16.9333 | 15.5238 | 16.8524 | 16.8524 | +0.971 (+6.12%) | 16,601,228 |
| 2 May 2018 | CNY | 16.7476 | 17.0857 | 15.381 | 15.881 | 15.881 | -0.724 (-4.36%) | 14,072,870 |
| 27 Apr 2018 | CNY | 17.1429 | 17.5 | 16.5 | 16.6048 | 16.6048 | -0.314 (-1.86%) | 13,390,318 |
| 26 Apr 2018 | CNY | 18 | 18.0952 | 16.6667 | 16.9191 | 16.9191 | -1.438 (-7.83%) | 21,716,295 |
| 25 Apr 2018 | CNY | 17.6143 | 18.7524 | 17.5286 | 18.3571 | 18.3571 | +0.548 (+3.07%) | 31,007,627 |
| 24 Apr 2018 | CNY | 16.8 | 18.0095 | 16.8 | 17.8095 | 17.8095 | +0.528 (+3.06%) | 27,413,729 |
| 23 Apr 2018 | CNY | 17.2476 | 17.7667 | 16.9095 | 17.281 | 17.281 | -0.095 (-0.55%) | 23,688,535 |
| 20 Apr 2018 | CNY | 17.2857 | 18.5952 | 17.2857 | 17.3762 | 17.3762 | -1.771 (-9.25%) | 35,115,899 |
| 19 Apr 2018 | CNY | 21.1619 | 22.1524 | 18.4191 | 19.1476 | 19.1476 | -0.991 (-4.92%) | 48,161,290 |
