| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2018 | CNY | 16.6353 | 17.2294 | 16.5177 | 17.1647 | 17.1647 | +0.523 (+3.15%) | 3,080,002 |
| 14 May 2018 | CNY | 16.4706 | 16.8824 | 16.3941 | 16.6412 | 16.6412 | -0.335 (-1.98%) | 2,962,304 |
| 11 May 2018 | CNY | 17.6647 | 18.1059 | 16.7941 | 16.9765 | 16.9765 | -0.688 (-3.90%) | 6,051,960 |
| 10 May 2018 | CNY | 16.1118 | 17.6647 | 15.9059 | 17.6647 | 17.6647 | +1.606 (+10.00%) | 5,343,448 |
| 9 May 2018 | CNY | 16.1412 | 16.2706 | 15.8765 | 16.0588 | 16.0588 | -0.147 (-0.91%) | 1,512,321 |
| 8 May 2018 | CNY | 16.0588 | 16.4647 | 16.0588 | 16.2059 | 16.2059 | -0.076 (-0.47%) | 1,760,166 |
| 7 May 2018 | CNY | 16.3 | 16.7059 | 16.2647 | 16.2824 | 16.2824 | +0.394 (+2.48%) | 2,198,440 |
| 4 May 2018 | CNY | 15.8353 | 16.0471 | 15.6765 | 15.8882 | 15.8882 | +0.176 (+1.12%) | 1,368,766 |
| 3 May 2018 | CNY | 15.1471 | 15.7177 | 14.8353 | 15.7118 | 15.7118 | +0.424 (+2.77%) | 1,656,549 |
| 2 May 2018 | CNY | 15.7 | 15.8765 | 15.1177 | 15.2882 | 15.2882 | -0.412 (-2.62%) | 1,274,660 |
| 27 Apr 2018 | CNY | 15.8 | 15.8765 | 15.4118 | 15.7 | 15.7 | +0.106 (+0.68%) | 1,135,260 |
| 26 Apr 2018 | CNY | 16.0177 | 16.3235 | 15.4765 | 15.5941 | 15.5941 | -0.512 (-3.18%) | 1,728,262 |
| 25 Apr 2018 | CNY | 15.8294 | 16.2412 | 15.7706 | 16.1059 | 16.1059 | +0.035 (+0.22%) | 1,784,338 |
| 24 Apr 2018 | CNY | 15.8529 | 16.3529 | 15.6118 | 16.0706 | 16.0706 | +0.194 (+1.22%) | 2,331,329 |
| 23 Apr 2018 | CNY | 15.7765 | 15.9353 | 15.2353 | 15.8765 | 15.8765 | +0.759 (+5.02%) | 2,164,829 |
| 20 Apr 2018 | CNY | 15.5882 | 15.9824 | 15.0353 | 15.1177 | 15.1177 | -0.7 (-4.43%) | 2,200,534 |
| 19 Apr 2018 | CNY | 15.1118 | 16.0412 | 14.9471 | 15.8177 | 15.8177 | +0.712 (+4.71%) | 3,160,056 |
| 18 Apr 2018 | CNY | 15.5 | 15.5882 | 14.3765 | 15.1059 | 15.1059 | -0.353 (-2.28%) | 3,145,894 |
| 17 Apr 2018 | CNY | 16.0059 | 16.2294 | 15.3412 | 15.4588 | 15.4588 | -0.271 (-1.72%) | 1,633,530 |
| 16 Apr 2018 | CNY | 16.4118 | 16.4941 | 15.6 | 15.7294 | 15.7294 | -0.794 (-4.81%) | 2,550,173 |
| 13 Apr 2018 | CNY | 16.8824 | 17.1177 | 16.5235 | 16.5235 | 16.5235 | -0.435 (-2.57%) | 1,597,231 |
| 12 Apr 2018 | CNY | 17.0706 | 17.2941 | 16.7177 | 16.9588 | 16.9588 | -0.1 (-0.59%) | 2,177,530 |
| 11 Apr 2018 | CNY | 16.8118 | 17.0882 | 16.6235 | 17.0588 | 17.0588 | +0.447 (+2.69%) | 2,213,333 |
| 10 Apr 2018 | CNY | 16.9294 | 17.0529 | 16.5 | 16.6118 | 16.6118 | -0.271 (-1.60%) | 1,866,873 |
| 9 Apr 2018 | CNY | 16.6706 | 17.0529 | 16.5412 | 16.8824 | 16.8824 | +0.153 (+0.91%) | 2,290,240 |
| 4 Apr 2018 | CNY | 16.5294 | 17.1588 | 16.5294 | 16.7294 | 16.7294 | +0.259 (+1.57%) | 1,905,929 |
| 3 Apr 2018 | CNY | 16.5294 | 16.7235 | 16.3588 | 16.4706 | 16.4706 | -0.718 (-4.17%) | 2,278,037 |
| 2 Apr 2018 | CNY | 17.3 | 17.5941 | 16.9941 | 17.1882 | 17.1882 | -0.094 (-0.55%) | 2,370,653 |
| 30 Mar 2018 | CNY | 16.9412 | 17.4882 | 16.9294 | 17.2824 | 17.2824 | +0.224 (+1.31%) | 2,076,910 |
| 29 Mar 2018 | CNY | 16.8529 | 17.2294 | 16.6882 | 17.0588 | 17.0588 | +0.294 (+1.75%) | 2,134,497 |
