| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 13.15 | 13.29 | 13 | 13.04 | 13.04 | -0.1 (-0.76%) | 3,466,350 |
| 28 May 2018 | CNY | 12.79 | 13.29 | 12.76 | 13.14 | 13.14 | +0.35 (+2.74%) | 5,063,650 |
| 25 May 2018 | CNY | 13.08 | 13.24 | 12.79 | 12.79 | 12.79 | -0.38 (-2.89%) | 5,114,300 |
| 24 May 2018 | CNY | 13.15 | 13.32 | 13.1 | 13.17 | 13.17 | -0.05 (-0.38%) | 2,957,010 |
| 23 May 2018 | CNY | 13.52 | 13.54 | 13.18 | 13.22 | 13.22 | -0.28 (-2.07%) | 5,118,353 |
| 22 May 2018 | CNY | 13.5 | 13.58 | 13.29 | 13.5 | 13.5 | -0.04 (-0.30%) | 4,557,603 |
| 21 May 2018 | CNY | 13.54 | 13.74 | 13.5 | 13.54 | 13.54 | +0.07 (+0.52%) | 5,294,006 |
| 18 May 2018 | CNY | 13.36 | 13.47 | 13.16 | 13.47 | 13.47 | +0.08 (+0.60%) | 4,892,124 |
| 17 May 2018 | CNY | 13.31 | 13.58 | 13.3 | 13.39 | 13.39 | -0.01 (-0.07%) | 3,937,600 |
| 16 May 2018 | CNY | 13.49 | 13.6 | 13.32 | 13.4 | 13.4 | -0.19 (-1.40%) | 4,722,283 |
| 15 May 2018 | CNY | 13.28 | 13.62 | 13.18 | 13.59 | 13.59 | +0.16 (+1.19%) | 7,645,058 |
| 14 May 2018 | CNY | 14.41 | 14.47 | 13.27 | 13.43 | 13.43 | -1.12 (-7.70%) | 17,359,910 |
| 11 May 2018 | CNY | 14.81 | 15.04 | 14.55 | 14.55 | 14.55 | -0.15 (-1.02%) | 10,061,801 |
| 10 May 2018 | CNY | 14.7 | 14.85 | 14.4 | 14.7 | 14.7 | -0.05 (-0.34%) | 8,910,783 |
| 9 May 2018 | CNY | 14.6 | 14.93 | 14.51 | 14.75 | 14.75 | +0.02 (+0.14%) | 10,053,576 |
| 8 May 2018 | CNY | 14.59 | 14.86 | 14.38 | 14.73 | 14.73 | +0.14 (+0.96%) | 12,450,200 |
| 7 May 2018 | CNY | 14.22 | 14.72 | 14.06 | 14.59 | 14.59 | +0.47 (+3.33%) | 11,442,577 |
| 4 May 2018 | CNY | 14.3 | 14.44 | 14.11 | 14.12 | 14.12 | -0.21 (-1.47%) | 6,634,786 |
| 3 May 2018 | CNY | 13.71 | 14.33 | 13.39 | 14.33 | 14.33 | +0.45 (+3.24%) | 8,870,617 |
| 2 May 2018 | CNY | 14.2 | 14.47 | 13.56 | 13.88 | 13.88 | -0.46 (-3.21%) | 8,867,210 |
| 27 Apr 2018 | CNY | 14.04 | 14.55 | 13.95 | 14.34 | 14.34 | +0.41 (+2.94%) | 11,293,099 |
| 26 Apr 2018 | CNY | 14.28 | 14.37 | 13.82 | 13.93 | 13.93 | -0.45 (-3.13%) | 7,635,663 |
| 25 Apr 2018 | CNY | 13.92 | 14.48 | 13.88 | 14.38 | 14.38 | +0.34 (+2.42%) | 9,564,194 |
| 24 Apr 2018 | CNY | 13.65 | 14.08 | 13.58 | 14.04 | 14.04 | +0.34 (+2.48%) | 6,736,710 |
| 23 Apr 2018 | CNY | 13.53 | 13.71 | 13.25 | 13.7 | 13.7 | +0.2 (+1.48%) | 5,874,034 |
| 20 Apr 2018 | CNY | 13.91 | 14.11 | 13.4 | 13.5 | 13.5 | -0.51 (-3.64%) | 8,611,486 |
| 19 Apr 2018 | CNY | 14.14 | 14.32 | 14 | 14.01 | 14.01 | -0.27 (-1.89%) | 8,827,521 |
| 18 Apr 2018 | CNY | 13.94 | 14.35 | 13.55 | 14.28 | 14.28 | +0.41 (+2.96%) | 10,459,195 |
| 17 Apr 2018 | CNY | 14.71 | 14.86 | 13.75 | 13.87 | 13.87 | -1.03 (-6.91%) | 13,942,690 |
| 16 Apr 2018 | CNY | 15.03 | 15.2 | 14.57 | 14.9 | 14.9 | +0.12 (+0.81%) | 16,947,546 |
