| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 15.7 | 15.95 | 15.5 | 15.85 | 15.85 | +0.01 (+0.06%) | 1,128,372 |
| 7 Jun 2018 | CNY | 15.85 | 16 | 15.72 | 15.84 | 15.84 | +0.14 (+0.89%) | 1,315,615 |
| 6 Jun 2018 | CNY | 15.63 | 15.95 | 15.63 | 15.7 | 15.7 | -0.01 (-0.06%) | 1,180,200 |
| 5 Jun 2018 | CNY | 15.65 | 15.82 | 15.46 | 15.71 | 15.71 | +0.26 (+1.68%) | 849,600 |
| 4 Jun 2018 | CNY | 15.42 | 15.63 | 15.23 | 15.45 | 15.45 | +0.12 (+0.78%) | 524,400 |
| 1 Jun 2018 | CNY | 15.2 | 15.64 | 15.15 | 15.33 | 15.33 | +0.23 (+1.52%) | 873,600 |
| 31 May 2018 | CNY | 15.59 | 15.65 | 14.91 | 15.1 | 15.1 | -0.48 (-3.08%) | 935,100 |
| 30 May 2018 | CNY | 15.89 | 15.89 | 15.13 | 15.58 | 15.58 | -0.3 (-1.89%) | 1,133,700 |
| 29 May 2018 | CNY | 15.92 | 15.98 | 15.7 | 15.88 | 15.88 | -0.04 (-0.25%) | 613,320 |
| 28 May 2018 | CNY | 15.97 | 15.97 | 15.81 | 15.92 | 15.92 | -0.08 (-0.50%) | 809,700 |
| 25 May 2018 | CNY | 15.85 | 16.05 | 15.5 | 16 | 16 | +0.1 (+0.63%) | 986,300 |
| 24 May 2018 | CNY | 15.82 | 16.01 | 15.8 | 15.9 | 15.9 | -0.07 (-0.44%) | 262,202 |
| 23 May 2018 | CNY | 15.92 | 16.09 | 15.71 | 15.97 | 15.97 | +0.04 (+0.25%) | 843,502 |
| 22 May 2018 | CNY | 16.17 | 16.17 | 15.91 | 15.93 | 15.93 | -0.09 (-0.56%) | 592,900 |
| 21 May 2018 | CNY | 15.95 | 16.13 | 15.93 | 16.02 | 16.02 | +0.12 (+0.75%) | 1,476,742 |
| 18 May 2018 | CNY | 15.87 | 15.97 | 15.83 | 15.9 | 15.9 | 0.0 (0.0%) | 878,546 |
| 17 May 2018 | CNY | 15.84 | 15.92 | 15.75 | 15.9 | 15.9 | +0.02 (+0.13%) | 841,000 |
| 16 May 2018 | CNY | 16.1 | 16.15 | 15.82 | 15.88 | 15.88 | -0.13 (-0.81%) | 2,391,800 |
| 15 May 2018 | CNY | 16.09 | 16.09 | 15.84 | 16.01 | 16.01 | 0.0 (0.0%) | 1,313,362 |
| 14 May 2018 | CNY | 16.25 | 16.29 | 15.81 | 16.01 | 16.01 | -0.28 (-1.72%) | 1,739,486 |
| 11 May 2018 | CNY | 16.53 | 16.73 | 16.21 | 16.29 | 16.29 | +0.01 (+0.06%) | 1,923,938 |
| 10 May 2018 | CNY | 16.15 | 16.3 | 16.1 | 16.28 | 16.28 | +0.18 (+1.12%) | 2,394,544 |
| 9 May 2018 | CNY | 15.95 | 16.1 | 15.94 | 16.1 | 16.1 | +0.19 (+1.19%) | 655,700 |
| 8 May 2018 | CNY | 15.89 | 16.1 | 15.88 | 15.91 | 15.91 | -0.06 (-0.38%) | 678,802 |
| 7 May 2018 | CNY | 16.06 | 16.2 | 15.86 | 15.97 | 15.97 | +0.09 (+0.57%) | 956,300 |
| 4 May 2018 | CNY | 16.06 | 16.17 | 15.7 | 15.88 | 15.88 | -0.09 (-0.56%) | 1,179,702 |
| 3 May 2018 | CNY | 15.82 | 16.18 | 15.59 | 15.97 | 15.97 | +0.15 (+0.95%) | 1,274,800 |
| 2 May 2018 | CNY | 16.35 | 16.47 | 15.8 | 15.82 | 15.82 | -0.68 (-4.12%) | 1,903,354 |
| 27 Apr 2018 | CNY | 16.16 | 16.5 | 15.11 | 16.5 | 16.5 | +0.12 (+0.73%) | 3,487,110 |
| 26 Apr 2018 | CNY | 16.55 | 18.38 | 15.78 | 16.38 | 16.38 | -0.34 (-2.03%) | 7,875,756 |
