| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 15.15 | 15.38 | 14.65 | 14.78 | 14.78 | -0.63 (-4.09%) | 2,762,676 |
| 31 May 2018 | CNY | 15.36 | 15.65 | 14.3 | 15.41 | 15.41 | -0.04 (-0.26%) | 5,636,027 |
| 30 May 2018 | CNY | 15.5 | 16.28 | 15.39 | 15.45 | 15.45 | -0.38 (-2.40%) | 5,532,110 |
| 29 May 2018 | CNY | 15.45 | 15.97 | 15.3 | 15.83 | 15.83 | +0.27 (+1.74%) | 2,946,875 |
| 28 May 2018 | CNY | 15.73 | 15.73 | 15.15 | 15.56 | 15.56 | -0.18 (-1.14%) | 2,906,028 |
| 25 May 2018 | CNY | 16.02 | 16.02 | 15.61 | 15.74 | 15.74 | -0.08 (-0.51%) | 2,573,300 |
| 24 May 2018 | CNY | 15.85 | 16.07 | 15.7 | 15.82 | 15.82 | -0.23 (-1.43%) | 3,477,703 |
| 23 May 2018 | CNY | 16.12 | 16.33 | 15.9 | 16.05 | 16.05 | -0.02 (-0.12%) | 5,661,128 |
| 22 May 2018 | CNY | 15.65 | 16.07 | 15.41 | 16.07 | 16.07 | +0.45 (+2.88%) | 4,942,111 |
| 21 May 2018 | CNY | 15.61 | 15.96 | 15.57 | 15.62 | 15.62 | 0.0 (0.0%) | 3,246,571 |
| 18 May 2018 | CNY | 15.41 | 15.78 | 15.31 | 15.62 | 15.62 | +0.14 (+0.90%) | 2,386,494 |
| 17 May 2018 | CNY | 15.59 | 15.8 | 15.22 | 15.48 | 15.48 | -0.14 (-0.90%) | 2,426,099 |
| 16 May 2018 | CNY | 15.79 | 16.1 | 15.56 | 15.62 | 15.62 | -0.3 (-1.88%) | 3,730,723 |
| 15 May 2018 | CNY | 15.19 | 15.96 | 15.07 | 15.92 | 15.92 | +0.85 (+5.64%) | 4,877,916 |
| 14 May 2018 | CNY | 15.3 | 15.65 | 14.91 | 15.07 | 15.07 | -0.27 (-1.76%) | 2,680,048 |
| 11 May 2018 | CNY | 15.75 | 15.85 | 15.33 | 15.34 | 15.34 | -0.33 (-2.11%) | 1,932,340 |
| 10 May 2018 | CNY | 15.63 | 15.9 | 15.43 | 15.67 | 15.67 | -0.03 (-0.19%) | 2,468,605 |
| 9 May 2018 | CNY | 15.8 | 16 | 15.54 | 15.7 | 15.7 | -0.15 (-0.95%) | 2,760,736 |
| 8 May 2018 | CNY | 15.75 | 15.93 | 15.64 | 15.85 | 15.85 | -0.06 (-0.38%) | 3,339,790 |
| 7 May 2018 | CNY | 15.65 | 15.94 | 15.36 | 15.91 | 15.91 | +0.61 (+3.99%) | 6,045,824 |
| 4 May 2018 | CNY | 14.85 | 15.48 | 14.63 | 15.3 | 15.3 | +0.35 (+2.34%) | 5,395,503 |
| 3 May 2018 | CNY | 15.09 | 15.09 | 14.33 | 14.95 | 14.95 | +0.02 (+0.13%) | 5,708,630 |
| 2 May 2018 | CNY | 14.09 | 15.1 | 13.88 | 14.93 | 14.93 | +0.86 (+6.11%) | 5,358,941 |
| 27 Apr 2018 | CNY | 14.72 | 14.96 | 13.56 | 14.07 | 14.07 | -0.65 (-4.42%) | 4,353,340 |
| 26 Apr 2018 | CNY | 15.02 | 15.05 | 14.68 | 14.72 | 14.72 | -0.34 (-2.26%) | 1,631,385 |
| 25 Apr 2018 | CNY | 14.98 | 15.38 | 14.9 | 15.06 | 15.06 | +0.04 (+0.27%) | 2,322,126 |
| 24 Apr 2018 | CNY | 14.27 | 15.04 | 14.12 | 15.02 | 15.02 | +0.77 (+5.40%) | 2,814,340 |
| 23 Apr 2018 | CNY | 14.4 | 14.69 | 14.12 | 14.25 | 14.25 | +0.06 (+0.42%) | 3,916,148 |
| 20 Apr 2018 | CNY | 14.67 | 15.07 | 14.1 | 14.19 | 14.19 | -0.6 (-4.06%) | 4,236,224 |
| 19 Apr 2018 | CNY | 15.2 | 15.58 | 14.71 | 14.79 | 14.79 | -0.5 (-3.27%) | 3,951,474 |
