| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 21 | 21 | 20.18 | 20.5 | 20.5 | -0.87 (-4.07%) | 2,124,026 |
| 25 May 2018 | CNY | 22.12 | 22.12 | 21.37 | 21.37 | 21.37 | -0.73 (-3.30%) | 1,382,707 |
| 24 May 2018 | CNY | 22.32 | 22.54 | 21.95 | 22.1 | 22.1 | -0.25 (-1.12%) | 1,031,597 |
| 23 May 2018 | CNY | 22.05 | 22.86 | 21.8 | 22.35 | 22.35 | +0.1 (+0.45%) | 2,295,447 |
| 22 May 2018 | CNY | 21.55 | 22.4 | 21.33 | 22.25 | 22.25 | +0.95 (+4.46%) | 2,574,887 |
| 21 May 2018 | CNY | 21.48 | 21.66 | 21.15 | 21.3 | 21.3 | +0.22 (+1.04%) | 848,100 |
| 18 May 2018 | CNY | 20.68 | 21.18 | 20.68 | 21.08 | 21.08 | +0.35 (+1.69%) | 710,254 |
| 17 May 2018 | CNY | 20.4 | 20.89 | 20.4 | 20.73 | 20.73 | +0.12 (+0.58%) | 305,150 |
| 16 May 2018 | CNY | 20.66 | 20.86 | 20.5 | 20.61 | 20.61 | -0.25 (-1.20%) | 403,150 |
| 15 May 2018 | CNY | 20.88 | 20.95 | 20.6 | 20.86 | 20.86 | -0.01 (-0.05%) | 418,250 |
| 14 May 2018 | CNY | 20.6 | 21.05 | 20.53 | 20.87 | 20.87 | +0.1 (+0.48%) | 477,644 |
| 11 May 2018 | CNY | 21.37 | 21.37 | 20.64 | 20.77 | 20.77 | -0.44 (-2.07%) | 1,167,143 |
| 10 May 2018 | CNY | 21.45 | 21.61 | 21.03 | 21.21 | 21.21 | -0.22 (-1.03%) | 1,289,572 |
| 9 May 2018 | CNY | 21.96 | 21.96 | 21.35 | 21.43 | 21.43 | -0.5 (-2.28%) | 1,199,928 |
| 8 May 2018 | CNY | 21.42 | 22.04 | 21.31 | 21.93 | 21.93 | +0.51 (+2.38%) | 1,264,703 |
| 7 May 2018 | CNY | 20.78 | 21.55 | 20.78 | 21.42 | 21.42 | +0.42 (+2%) | 991,904 |
| 4 May 2018 | CNY | 21.24 | 21.36 | 20.85 | 21 | 21 | -0.18 (-0.85%) | 680,050 |
| 3 May 2018 | CNY | 20.43 | 21.35 | 20.43 | 21.18 | 21.18 | +0.59 (+2.87%) | 739,452 |
| 2 May 2018 | CNY | 21.26 | 21.4 | 20.3 | 20.59 | 20.59 | -0.38 (-1.81%) | 1,176,245 |
| 27 Apr 2018 | CNY | 20.66 | 21.39 | 20.66 | 20.97 | 20.97 | +0.35 (+1.70%) | 669,850 |
| 26 Apr 2018 | CNY | 21.23 | 21.48 | 20.62 | 20.62 | 20.62 | -0.87 (-4.05%) | 690,550 |
| 25 Apr 2018 | CNY | 21.43 | 21.7 | 21.12 | 21.49 | 21.49 | -0.12 (-0.56%) | 670,800 |
| 24 Apr 2018 | CNY | 21 | 21.66 | 21 | 21.61 | 21.61 | +0.61 (+2.90%) | 1,003,352 |
| 23 Apr 2018 | CNY | 21.82 | 22.2 | 21 | 21 | 21 | -0.75 (-3.45%) | 981,707 |
| 20 Apr 2018 | CNY | 22.12 | 22.56 | 21.65 | 21.75 | 21.75 | -0.68 (-3.03%) | 1,480,840 |
| 19 Apr 2018 | CNY | 22.4 | 22.88 | 21.76 | 22.43 | 22.43 | 0.0 (0.0%) | 1,868,788 |
| 18 Apr 2018 | CNY | 21.2 | 22.48 | 20.82 | 22.43 | 22.43 | +1.28 (+6.05%) | 3,013,189 |
| 17 Apr 2018 | CNY | 20.3 | 21.55 | 20.3 | 21.15 | 21.15 | +0.77 (+3.78%) | 2,810,979 |
| 16 Apr 2018 | CNY | 20.53 | 20.77 | 20.16 | 20.38 | 20.38 | -0.24 (-1.16%) | 614,800 |
| 13 Apr 2018 | CNY | 20.92 | 21.29 | 20.31 | 20.62 | 20.62 | -0.29 (-1.39%) | 1,256,606 |
