| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 16.3944 | 16.7444 | 16.3944 | 16.7444 | 16.7444 | +0.172 (+1.04%) | 545,724 |
| 4 Jun 2018 | CNY | 16.6056 | 16.7556 | 16.4833 | 16.5722 | 16.5722 | -0.228 (-1.36%) | 385,380 |
| 1 Jun 2018 | CNY | 16.8889 | 16.8889 | 16.5278 | 16.8 | 16.8 | -0.1 (-0.59%) | 450,432 |
| 31 May 2018 | CNY | 16.7944 | 17.1 | 16.3889 | 16.9 | 16.9 | +0.111 (+0.66%) | 527,614 |
| 30 May 2018 | CNY | 16.6833 | 17.2222 | 16.6 | 16.7889 | 16.7889 | -0.428 (-2.48%) | 489,456 |
| 29 May 2018 | CNY | 17.25 | 17.45 | 17.0556 | 17.2167 | 17.2167 | -0.078 (-0.45%) | 438,804 |
| 28 May 2018 | CNY | 17.6167 | 17.6167 | 17 | 17.2944 | 17.2944 | -0.278 (-1.58%) | 626,724 |
| 25 May 2018 | CNY | 17.7333 | 17.7333 | 17.3611 | 17.5722 | 17.5722 | 0.0 (0.0%) | 541,332 |
| 24 May 2018 | CNY | 17.6778 | 17.8056 | 17.4278 | 17.5722 | 17.5722 | -0.206 (-1.16%) | 434,367 |
| 23 May 2018 | CNY | 17.8333 | 17.9444 | 17.5556 | 17.7778 | 17.7778 | -0.056 (-0.31%) | 771,858 |
| 22 May 2018 | CNY | 17.8222 | 17.8611 | 17.6389 | 17.8333 | 17.8333 | +0.05 (+0.28%) | 495,747 |
| 21 May 2018 | CNY | 17.7944 | 17.8333 | 17.6278 | 17.7833 | 17.7833 | +0.122 (+0.69%) | 648,432 |
| 18 May 2018 | CNY | 17.5389 | 17.7278 | 17.3611 | 17.6611 | 17.6611 | +0.3 (+1.73%) | 761,256 |
| 17 May 2018 | CNY | 17.4278 | 17.5056 | 17.2111 | 17.3611 | 17.3611 | -0.067 (-0.38%) | 640,333 |
| 16 May 2018 | CNY | 16.95 | 17.5 | 16.95 | 17.4278 | 17.4278 | +0.244 (+1.42%) | 707,500 |
| 15 May 2018 | CNY | 16.8833 | 17.2944 | 16.6889 | 17.1833 | 17.1833 | +0.406 (+2.42%) | 738,972 |
| 14 May 2018 | CNY | 17.3778 | 17.3778 | 16.6 | 16.7778 | 16.7778 | -0.706 (-4.04%) | 1,341,351 |
| 11 May 2018 | CNY | 17.8611 | 17.8611 | 17.2944 | 17.4833 | 17.4833 | -0.311 (-1.75%) | 860,679 |
| 10 May 2018 | CNY | 17.65 | 17.8556 | 17.5222 | 17.7944 | 17.7944 | +0.139 (+0.79%) | 492,624 |
| 9 May 2018 | CNY | 18 | 18.1167 | 17.65 | 17.6556 | 17.6556 | -0.344 (-1.91%) | 832,905 |
| 8 May 2018 | CNY | 18.2556 | 18.2556 | 17.8556 | 18 | 18 | -0.378 (-2.06%) | 945,111 |
| 7 May 2018 | CNY | 17.6944 | 18.3778 | 17.2278 | 18.3778 | 18.3778 | +0.894 (+5.12%) | 1,363,284 |
| 4 May 2018 | CNY | 17.8389 | 17.9556 | 17.3778 | 17.4833 | 17.4833 | -0.422 (-2.36%) | 987,516 |
| 3 May 2018 | CNY | 18.0722 | 18.0722 | 17.7778 | 17.9056 | 17.9056 | -0.117 (-0.65%) | 685,468 |
| 2 May 2018 | CNY | 18.3222 | 18.4889 | 17.85 | 18.0222 | 18.0222 | -0.311 (-1.70%) | 606,015 |
| 27 Apr 2018 | CNY | 18.2667 | 18.4111 | 17.8833 | 18.3333 | 18.3333 | +0.005 (+0.03%) | 559,287 |
| 26 Apr 2018 | CNY | 18.6556 | 18.6556 | 18.0556 | 18.3278 | 18.3278 | -0.128 (-0.69%) | 568,254 |
| 25 Apr 2018 | CNY | 18.4444 | 18.6389 | 18.2778 | 18.4556 | 18.4556 | -0.022 (-0.12%) | 612,504 |
| 24 Apr 2018 | CNY | 17.9222 | 18.8722 | 17.8222 | 18.4778 | 18.4778 | +0.528 (+2.94%) | 658,074 |
| 23 Apr 2018 | CNY | 17.9278 | 18.1611 | 17.5 | 17.95 | 17.95 | +0.022 (+0.12%) | 466,812 |
