| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 13.2 | 13.3688 | 12.9688 | 13.1313 | 13.1313 | -0.113 (-0.85%) | 2,049,857 |
| 8 Jun 2018 | CNY | 14.6438 | 14.6438 | 13.2313 | 13.2438 | 13.2438 | -1.456 (-9.91%) | 4,815,217 |
| 7 Jun 2018 | CNY | 16.3125 | 16.3125 | 14.7 | 14.7 | 14.7 | -1.631 (-9.99%) | 6,542,745 |
| 6 Jun 2018 | CNY | 16.5875 | 18.2188 | 16.1938 | 16.3313 | 16.3313 | -0.231 (-1.40%) | 4,745,816 |
| 5 Jun 2018 | CNY | 17.125 | 17.2625 | 16.5625 | 16.5625 | 16.5625 | -0.556 (-3.25%) | 1,719,840 |
| 4 Jun 2018 | CNY | 17 | 17.1875 | 16.6875 | 17.1188 | 17.1188 | +0.269 (+1.60%) | 1,033,563 |
| 1 Jun 2018 | CNY | 16.8688 | 17.05 | 16.5625 | 16.85 | 16.85 | +0.025 (+0.15%) | 792,640 |
| 31 May 2018 | CNY | 16.9063 | 17.0063 | 16.6188 | 16.825 | 16.825 | +0.138 (+0.82%) | 669,956 |
| 30 May 2018 | CNY | 16.925 | 16.9375 | 16.175 | 16.6875 | 16.6875 | -0.275 (-1.62%) | 1,201,840 |
| 29 May 2018 | CNY | 16.925 | 17.0313 | 16.75 | 16.9625 | 16.9625 | +0.006 (+0.04%) | 527,600 |
| 28 May 2018 | CNY | 17.25 | 17.25 | 16.875 | 16.9563 | 16.9563 | -0.419 (-2.41%) | 884,080 |
| 25 May 2018 | CNY | 17.875 | 18.0313 | 16.9938 | 17.375 | 17.375 | -0.388 (-2.18%) | 2,067,488 |
| 24 May 2018 | CNY | 18.3125 | 18.4375 | 17.7375 | 17.7625 | 17.7625 | -0.35 (-1.93%) | 1,244,542 |
| 23 May 2018 | CNY | 18.5 | 18.75 | 17.975 | 18.1125 | 18.1125 | -0.275 (-1.50%) | 1,939,926 |
| 22 May 2018 | CNY | 17.4375 | 19.3813 | 17.4375 | 18.3875 | 18.3875 | +0.769 (+4.36%) | 4,118,308 |
| 21 May 2018 | CNY | 17.8063 | 17.8125 | 17.5813 | 17.6188 | 17.6188 | -0.131 (-0.74%) | 910,971 |
| 18 May 2018 | CNY | 17.6875 | 17.8188 | 17.2 | 17.75 | 17.75 | +0.487 (+2.82%) | 1,428,036 |
| 17 May 2018 | CNY | 17.5938 | 18.4375 | 17.2625 | 17.2625 | 17.2625 | -0.406 (-2.30%) | 1,316,400 |
| 16 May 2018 | CNY | 17.25 | 18 | 17.25 | 17.6688 | 17.6688 | +0.412 (+2.39%) | 1,319,440 |
| 15 May 2018 | CNY | 16.9813 | 17.4375 | 16.9813 | 17.2563 | 17.2563 | -0.025 (-0.14%) | 1,061,988 |
| 14 May 2018 | CNY | 17.1875 | 17.4875 | 17.1313 | 17.2813 | 17.2813 | -0.125 (-0.72%) | 1,156,880 |
| 11 May 2018 | CNY | 17.725 | 17.9813 | 17.4063 | 17.4063 | 17.4063 | -0.325 (-1.83%) | 1,191,680 |
| 10 May 2018 | CNY | 17.525 | 18.0313 | 17.4125 | 17.7313 | 17.7313 | -0.006 (-0.03%) | 1,323,040 |
| 9 May 2018 | CNY | 17.5625 | 18.4375 | 17.4938 | 17.7375 | 17.7375 | +0.05 (+0.28%) | 2,281,648 |
| 8 May 2018 | CNY | 17.5 | 17.9875 | 17.3813 | 17.6875 | 17.6875 | +0.175 (+1.00%) | 2,108,107 |
| 7 May 2018 | CNY | 17.45 | 17.6688 | 17.1813 | 17.5125 | 17.5125 | +0.006 (+0.04%) | 2,171,208 |
| 4 May 2018 | CNY | 16.7063 | 18.0375 | 16.4438 | 17.5063 | 17.5063 | +0.912 (+5.50%) | 4,502,262 |
| 3 May 2018 | CNY | 16.2438 | 16.5938 | 15.7563 | 16.5938 | 16.5938 | +0.338 (+2.08%) | 1,354,195 |
| 2 May 2018 | CNY | 16.35 | 16.6 | 16.25 | 16.2563 | 16.2563 | -0.344 (-2.07%) | 998,718 |
| 27 Apr 2018 | CNY | 17.25 | 17.8125 | 16.45 | 16.6 | 16.6 | -0.4 (-2.35%) | 2,456,974 |
