| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 13.29 | 13.47 | 12.9 | 13.36 | 13.36 | +0.15 (+1.14%) | 9,230,803 |
| 25 May 2018 | CNY | 13.52 | 13.71 | 13.19 | 13.21 | 13.21 | -0.53 (-3.86%) | 14,168,891 |
| 24 May 2018 | CNY | 14.5 | 14.5 | 13.74 | 13.74 | 13.74 | -0.12 (-0.87%) | 21,207,941 |
| 23 May 2018 | CNY | 13.72 | 14.28 | 13.58 | 13.86 | 13.86 | -0.02 (-0.14%) | 16,974,050 |
| 22 May 2018 | CNY | 13.58 | 13.92 | 13.31 | 13.88 | 13.88 | +0.39 (+2.89%) | 16,960,020 |
| 21 May 2018 | CNY | 13.36 | 13.68 | 13.33 | 13.49 | 13.49 | +0.23 (+1.73%) | 11,684,574 |
| 18 May 2018 | CNY | 13.19 | 13.35 | 13.03 | 13.26 | 13.26 | 0.0 (0.0%) | 8,616,164 |
| 17 May 2018 | CNY | 13.39 | 13.44 | 13.15 | 13.26 | 13.26 | -0.15 (-1.12%) | 8,156,600 |
| 16 May 2018 | CNY | 13.69 | 13.69 | 13.34 | 13.41 | 13.41 | -0.42 (-3.04%) | 11,101,712 |
| 15 May 2018 | CNY | 13.64 | 14.11 | 13.5 | 13.83 | 13.83 | +0.39 (+2.90%) | 15,462,010 |
| 14 May 2018 | CNY | 13.35 | 13.77 | 13.33 | 13.44 | 13.44 | +0.2 (+1.51%) | 10,925,923 |
| 11 May 2018 | CNY | 13.8 | 13.89 | 13.15 | 13.24 | 13.24 | -0.47 (-3.43%) | 10,272,553 |
| 10 May 2018 | CNY | 13.76 | 13.92 | 13.55 | 13.71 | 13.71 | -0.07 (-0.51%) | 10,076,315 |
| 9 May 2018 | CNY | 13.54 | 13.78 | 13.27 | 13.78 | 13.78 | +0.2 (+1.47%) | 15,008,995 |
| 8 May 2018 | CNY | 13.05 | 13.6 | 13.05 | 13.58 | 13.58 | +0.48 (+3.66%) | 15,793,580 |
| 7 May 2018 | CNY | 12.96 | 13.17 | 12.86 | 13.1 | 13.1 | +0.24 (+1.87%) | 11,669,195 |
| 4 May 2018 | CNY | 13.22 | 13.22 | 12.85 | 12.86 | 12.86 | -0.37 (-2.80%) | 11,833,509 |
| 3 May 2018 | CNY | 13.2 | 13.25 | 12.74 | 13.23 | 13.23 | +0.27 (+2.08%) | 12,913,705 |
| 2 May 2018 | CNY | 13.31 | 13.4 | 12.8 | 12.96 | 12.96 | -0.3 (-2.26%) | 13,034,959 |
| 27 Apr 2018 | CNY | 14.1 | 14.2 | 13.09 | 13.26 | 13.26 | -0.71 (-5.08%) | 18,138,918 |
| 26 Apr 2018 | CNY | 14.77 | 14.77 | 13.91 | 13.97 | 13.97 | -0.61 (-4.18%) | 14,797,076 |
| 25 Apr 2018 | CNY | 14.45 | 15.07 | 14.45 | 14.58 | 14.58 | -0.02 (-0.14%) | 17,319,287 |
| 24 Apr 2018 | CNY | 14.52 | 14.7 | 14.25 | 14.6 | 14.6 | -0.05 (-0.34%) | 19,700,813 |
| 23 Apr 2018 | CNY | 13.65 | 14.86 | 13.51 | 14.65 | 14.65 | +0.76 (+5.47%) | 27,517,288 |
| 20 Apr 2018 | CNY | 13.63 | 14.7 | 13.5 | 13.89 | 13.89 | +0.48 (+3.58%) | 22,499,860 |
| 19 Apr 2018 | CNY | 13.25 | 13.68 | 13.25 | 13.41 | 13.41 | +0.01 (+0.07%) | 11,357,190 |
| 18 Apr 2018 | CNY | 12.97 | 13.4 | 12.75 | 13.4 | 13.4 | +0.52 (+4.04%) | 10,877,302 |
| 17 Apr 2018 | CNY | 13.33 | 13.5 | 12.82 | 12.88 | 12.88 | -0.33 (-2.50%) | 9,298,752 |
| 16 Apr 2018 | CNY | 13.06 | 13.45 | 13.01 | 13.21 | 13.21 | +0.15 (+1.15%) | 9,909,693 |
| 13 Apr 2018 | CNY | 13.02 | 13.29 | 13.02 | 13.06 | 13.06 | +0.09 (+0.69%) | 9,586,095 |
