| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 17.33 | 17.39 | 16.68 | 16.87 | 16.87 | -0.49 (-2.82%) | 7,815,913 |
| 8 Jun 2018 | CNY | 17.17 | 17.4 | 16.97 | 17.36 | 17.36 | +0.14 (+0.81%) | 8,054,661 |
| 7 Jun 2018 | CNY | 17.86 | 17.86 | 17.22 | 17.22 | 17.22 | -0.45 (-2.55%) | 5,632,900 |
| 6 Jun 2018 | CNY | 17.88 | 17.95 | 17.51 | 17.67 | 17.67 | +0.07 (+0.40%) | 10,547,921 |
| 5 Jun 2018 | CNY | 16.1 | 17.6 | 16.1 | 17.6 | 17.6 | +1.6 (+10%) | 16,001,433 |
| 4 Jun 2018 | CNY | 16.39 | 16.58 | 15.9 | 16 | 16 | -0.37 (-2.26%) | 10,064,952 |
| 1 Jun 2018 | CNY | 16.5 | 16.98 | 16.28 | 16.37 | 16.37 | -0.49 (-2.91%) | 7,767,937 |
| 31 May 2018 | CNY | 17.15 | 17.29 | 16.47 | 16.86 | 16.86 | -0.13 (-0.77%) | 9,856,208 |
| 30 May 2018 | CNY | 17.05 | 17.39 | 16.9 | 16.99 | 16.99 | -0.34 (-1.96%) | 7,259,948 |
| 29 May 2018 | CNY | 17.7 | 17.87 | 17.25 | 17.33 | 17.33 | -0.23 (-1.31%) | 10,869,065 |
| 28 May 2018 | CNY | 17.36 | 17.91 | 17.22 | 17.56 | 17.56 | +0.07 (+0.40%) | 10,447,155 |
| 25 May 2018 | CNY | 17.6 | 17.77 | 17.1 | 17.49 | 17.49 | -0.19 (-1.07%) | 9,160,458 |
| 24 May 2018 | CNY | 18.05 | 18.19 | 17.49 | 17.68 | 17.68 | -0.32 (-1.78%) | 8,248,914 |
| 23 May 2018 | CNY | 18.4 | 18.51 | 17.91 | 18 | 18 | -0.59 (-3.17%) | 10,134,027 |
| 22 May 2018 | CNY | 18.75 | 18.84 | 18.36 | 18.59 | 18.59 | -0.21 (-1.12%) | 4,430,927 |
| 21 May 2018 | CNY | 18.52 | 19.06 | 18.49 | 18.8 | 18.8 | +0.41 (+2.23%) | 9,143,777 |
| 18 May 2018 | CNY | 18.17 | 18.46 | 18.06 | 18.39 | 18.39 | +0.22 (+1.21%) | 3,756,403 |
| 17 May 2018 | CNY | 18.3 | 18.42 | 18.03 | 18.17 | 18.17 | -0.28 (-1.52%) | 4,595,231 |
| 16 May 2018 | CNY | 18.17 | 18.55 | 18 | 18.45 | 18.45 | +0.12 (+0.65%) | 9,089,768 |
| 15 May 2018 | CNY | 17.8 | 18.49 | 17.66 | 18.33 | 18.33 | +0.56 (+3.15%) | 11,682,611 |
| 14 May 2018 | CNY | 18.12 | 18.35 | 17.63 | 17.77 | 17.77 | -0.38 (-2.09%) | 14,523,267 |
| 11 May 2018 | CNY | 18.93 | 19.04 | 18.09 | 18.15 | 18.15 | -0.87 (-4.57%) | 12,494,102 |
| 10 May 2018 | CNY | 19.28 | 19.4 | 18.69 | 19.02 | 19.02 | -0.26 (-1.35%) | 12,112,820 |
| 9 May 2018 | CNY | 19.64 | 19.94 | 19.01 | 19.28 | 19.28 | -0.37 (-1.88%) | 9,954,627 |
| 8 May 2018 | CNY | 20 | 20.1 | 19.41 | 19.65 | 19.65 | -0.16 (-0.81%) | 7,498,876 |
| 7 May 2018 | CNY | 19.14 | 19.98 | 19.14 | 19.81 | 19.81 | +0.71 (+3.72%) | 9,971,501 |
| 4 May 2018 | CNY | 19.36 | 19.6 | 19.06 | 19.1 | 19.1 | -0.59 (-3.00%) | 8,098,727 |
| 3 May 2018 | CNY | 19.17 | 19.74 | 18.52 | 19.69 | 19.69 | +0.5 (+2.61%) | 11,694,388 |
| 2 May 2018 | CNY | 20.11 | 20.3 | 18.75 | 19.19 | 19.19 | -1.05 (-5.19%) | 16,727,956 |
| 27 Apr 2018 | CNY | 19.48 | 20.29 | 19.1 | 20.24 | 20.24 | +0.76 (+3.90%) | 15,261,068 |
