| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | CNY | 13.58 | 13.79 | 13.1 | 13.21 | 13.21 | -0.34 (-2.51%) | 2,489,318 |
| 29 May 2018 | CNY | 13.95 | 14.04 | 13.52 | 13.55 | 13.55 | -0.4 (-2.87%) | 3,927,800 |
| 28 May 2018 | CNY | 13.99 | 14.05 | 13.13 | 13.95 | 13.95 | -0.04 (-0.29%) | 4,531,001 |
| 25 May 2018 | CNY | 13.86 | 14.04 | 13.7 | 13.99 | 13.99 | +0.11 (+0.79%) | 3,970,778 |
| 24 May 2018 | CNY | 14.1 | 14.21 | 13.85 | 13.88 | 13.88 | -0.35 (-2.46%) | 3,358,550 |
| 23 May 2018 | CNY | 14.32 | 14.45 | 13.94 | 14.23 | 14.23 | -0.23 (-1.59%) | 3,892,458 |
| 22 May 2018 | CNY | 14.45 | 14.48 | 14.13 | 14.46 | 14.46 | +0.02 (+0.14%) | 2,346,726 |
| 21 May 2018 | CNY | 14.5 | 14.54 | 14.3 | 14.44 | 14.44 | +0.14 (+0.98%) | 1,301,532 |
| 18 May 2018 | CNY | 14.18 | 14.3 | 14.15 | 14.3 | 14.3 | +0.12 (+0.85%) | 1,145,501 |
| 17 May 2018 | CNY | 14.25 | 14.35 | 14 | 14.18 | 14.18 | 0.0 (0.0%) | 1,803,300 |
| 16 May 2018 | CNY | 14.48 | 14.53 | 14.11 | 14.18 | 14.18 | -0.3 (-2.07%) | 5,229,125 |
| 15 May 2018 | CNY | 14.65 | 14.65 | 14.43 | 14.48 | 14.48 | -0.11 (-0.75%) | 3,399,971 |
| 14 May 2018 | CNY | 14.43 | 14.65 | 14.36 | 14.59 | 14.59 | +0.24 (+1.67%) | 1,988,324 |
| 11 May 2018 | CNY | 14.32 | 14.43 | 14.26 | 14.35 | 14.35 | -0.04 (-0.28%) | 2,056,146 |
| 10 May 2018 | CNY | 14.6 | 14.65 | 14.37 | 14.39 | 14.39 | -0.24 (-1.64%) | 2,144,559 |
| 9 May 2018 | CNY | 14.64 | 14.68 | 14.46 | 14.63 | 14.63 | -0.01 (-0.07%) | 1,816,255 |
| 8 May 2018 | CNY | 14.69 | 14.86 | 14.56 | 14.64 | 14.64 | -0.07 (-0.48%) | 1,569,950 |
| 7 May 2018 | CNY | 14.58 | 14.8 | 14.4 | 14.71 | 14.71 | +0.1 (+0.68%) | 2,108,065 |
| 4 May 2018 | CNY | 14.65 | 14.77 | 14.52 | 14.61 | 14.61 | -0.01 (-0.07%) | 2,091,256 |
| 3 May 2018 | CNY | 14.69 | 14.69 | 14.51 | 14.62 | 14.62 | +0.03 (+0.21%) | 2,158,651 |
| 2 May 2018 | CNY | 14.6 | 14.68 | 14.43 | 14.59 | 14.59 | +0.03 (+0.21%) | 2,065,252 |
| 27 Apr 2018 | CNY | 14.65 | 14.73 | 14.45 | 14.56 | 14.56 | +0.01 (+0.07%) | 1,463,826 |
| 26 Apr 2018 | CNY | 14.75 | 14.76 | 14.41 | 14.55 | 14.55 | -0.2 (-1.36%) | 3,122,499 |
| 25 Apr 2018 | CNY | 14.94 | 15.12 | 14.73 | 14.75 | 14.75 | -0.28 (-1.86%) | 1,934,901 |
| 24 Apr 2018 | CNY | 14.88 | 15.08 | 14.81 | 15.03 | 15.03 | +0.15 (+1.01%) | 2,044,636 |
| 23 Apr 2018 | CNY | 15.05 | 15.14 | 14.6 | 14.88 | 14.88 | +0.03 (+0.20%) | 2,362,351 |
| 20 Apr 2018 | CNY | 15.05 | 15.17 | 14.59 | 14.85 | 14.85 | -0.25 (-1.66%) | 3,521,358 |
| 19 Apr 2018 | CNY | 15.39 | 15.42 | 15.1 | 15.1 | 15.1 | -0.19 (-1.24%) | 3,466,145 |
| 18 Apr 2018 | CNY | 15.11 | 15.29 | 14.79 | 15.29 | 15.29 | +0.18 (+1.19%) | 4,383,848 |
| 17 Apr 2018 | CNY | 15.29 | 15.62 | 15.02 | 15.11 | 15.11 | -0.15 (-0.98%) | 3,051,872 |
