| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 15.31 | 15.65 | 15.03 | 15.19 | 15.19 | +0.03 (+0.20%) | 4,407,945 |
| 8 Jun 2018 | CNY | 15.51 | 15.58 | 15.03 | 15.16 | 15.16 | -0.33 (-2.13%) | 3,778,380 |
| 7 Jun 2018 | CNY | 15.76 | 15.88 | 15.4 | 15.49 | 15.49 | -0.14 (-0.90%) | 3,748,084 |
| 6 Jun 2018 | CNY | 15.2 | 15.82 | 15.13 | 15.63 | 15.63 | +0.39 (+2.56%) | 6,067,803 |
| 5 Jun 2018 | CNY | 14.51 | 15.31 | 14.51 | 15.24 | 15.24 | +0.44 (+2.97%) | 6,892,496 |
| 4 Jun 2018 | CNY | 15.02 | 15.25 | 14.75 | 14.8 | 14.8 | -0.27 (-1.79%) | 6,531,820 |
| 1 Jun 2018 | CNY | 15 | 15.13 | 14.5 | 15.07 | 15.07 | +0.07 (+0.47%) | 5,501,060 |
| 31 May 2018 | CNY | 14.88 | 15.25 | 14.4 | 15 | 15 | +0.17 (+1.15%) | 10,032,294 |
| 30 May 2018 | CNY | 15.5 | 15.6 | 14.72 | 14.83 | 14.83 | -0.82 (-5.24%) | 7,955,591 |
| 29 May 2018 | CNY | 15.37 | 15.83 | 15.3 | 15.65 | 15.65 | +0.4 (+2.62%) | 6,646,425 |
| 28 May 2018 | CNY | 15.36 | 15.76 | 15.18 | 15.25 | 15.25 | -0.06 (-0.39%) | 5,319,225 |
| 25 May 2018 | CNY | 15.6 | 15.95 | 15.22 | 15.31 | 15.31 | -0.37 (-2.36%) | 8,734,992 |
| 24 May 2018 | CNY | 16.57 | 16.62 | 15.67 | 15.68 | 15.68 | -0.77 (-4.68%) | 9,572,781 |
| 23 May 2018 | CNY | 16.78 | 16.78 | 16.4 | 16.45 | 16.45 | -0.22 (-1.32%) | 4,160,263 |
| 22 May 2018 | CNY | 16.79 | 16.85 | 16.55 | 16.67 | 16.67 | -0.13 (-0.77%) | 3,968,604 |
| 21 May 2018 | CNY | 16.38 | 16.85 | 16.29 | 16.8 | 16.8 | +0.56 (+3.45%) | 7,115,291 |
| 18 May 2018 | CNY | 15.99 | 16.33 | 15.93 | 16.24 | 16.24 | +0.16 (+1.00%) | 4,442,531 |
| 17 May 2018 | CNY | 16.46 | 16.5 | 15.9 | 16.08 | 16.08 | -0.48 (-2.90%) | 8,362,742 |
| 16 May 2018 | CNY | 16.87 | 16.87 | 16.5 | 16.56 | 16.56 | -0.33 (-1.95%) | 5,846,747 |
| 15 May 2018 | CNY | 16.46 | 16.9 | 16.29 | 16.89 | 16.89 | +0.42 (+2.55%) | 5,948,727 |
| 14 May 2018 | CNY | 16.45 | 16.82 | 16.2 | 16.47 | 16.47 | +0.16 (+0.98%) | 7,445,650 |
| 11 May 2018 | CNY | 16.88 | 16.96 | 16.27 | 16.31 | 16.31 | -0.62 (-3.66%) | 9,460,400 |
| 10 May 2018 | CNY | 16.86 | 16.99 | 16.55 | 16.93 | 16.93 | +0.08 (+0.47%) | 7,562,064 |
| 9 May 2018 | CNY | 17.14 | 17.33 | 16.64 | 16.85 | 16.85 | -0.49 (-2.83%) | 9,741,183 |
| 8 May 2018 | CNY | 17.4 | 17.57 | 16.97 | 17.34 | 17.34 | -0.18 (-1.03%) | 10,518,647 |
| 7 May 2018 | CNY | 17.46 | 17.89 | 17.26 | 17.52 | 17.52 | +0.03 (+0.17%) | 13,558,491 |
| 4 May 2018 | CNY | 17.05 | 17.5 | 16.76 | 17.49 | 17.49 | +0.34 (+1.98%) | 14,473,877 |
| 3 May 2018 | CNY | 17.29 | 17.29 | 16.4 | 17.15 | 17.15 | -0.2 (-1.15%) | 12,946,991 |
| 2 May 2018 | CNY | 17.12 | 17.66 | 16.69 | 17.35 | 17.35 | +0.5 (+2.97%) | 16,532,267 |
| 27 Apr 2018 | CNY | 16.71 | 17.1 | 16.22 | 16.85 | 16.85 | +0.13 (+0.78%) | 14,773,178 |
