| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2018 | CNY | 19.4737 | 20.6158 | 19.4 | 20.1474 | 20.1474 | +0.563 (+2.88%) | 6,045,091 |
| 22 May 2018 | CNY | 19.579 | 19.6684 | 19.2158 | 19.5842 | 19.5842 | +0.095 (+0.49%) | 2,930,225 |
| 21 May 2018 | CNY | 18.9947 | 19.5263 | 18.9474 | 19.4895 | 19.4895 | +0.347 (+1.81%) | 3,083,430 |
| 18 May 2018 | CNY | 18.9737 | 19.7368 | 18.7158 | 19.1421 | 19.1421 | +0.274 (+1.45%) | 3,527,224 |
| 17 May 2018 | CNY | 18.6316 | 18.9211 | 18.5105 | 18.8684 | 18.8684 | +0.395 (+2.14%) | 2,209,931 |
| 16 May 2018 | CNY | 18.9105 | 18.9105 | 18.4579 | 18.4737 | 18.4737 | -0.447 (-2.36%) | 2,053,647 |
| 15 May 2018 | CNY | 18.9526 | 19.1474 | 18.4474 | 18.9211 | 18.9211 | -0.032 (-0.17%) | 2,766,476 |
| 14 May 2018 | CNY | 18.5474 | 19.279 | 18.5474 | 18.9526 | 18.9526 | +0.437 (+2.36%) | 3,374,451 |
| 11 May 2018 | CNY | 19.0526 | 19.0526 | 18.4211 | 18.5158 | 18.5158 | -0.479 (-2.52%) | 2,263,141 |
| 10 May 2018 | CNY | 19.2105 | 19.3684 | 18.579 | 18.9947 | 18.9947 | -0.058 (-0.30%) | 3,881,635 |
| 9 May 2018 | CNY | 18.7895 | 19.1316 | 18.5316 | 19.0526 | 19.0526 | +0.258 (+1.37%) | 3,338,925 |
| 8 May 2018 | CNY | 18.379 | 19.0947 | 18.2684 | 18.7947 | 18.7947 | +0.5 (+2.73%) | 3,207,882 |
| 7 May 2018 | CNY | 17.8368 | 18.6211 | 17.8368 | 18.2947 | 18.2947 | +0.489 (+2.75%) | 3,236,684 |
| 4 May 2018 | CNY | 17.7895 | 18.2474 | 17.4211 | 17.8053 | 17.8053 | +0.132 (+0.74%) | 3,203,590 |
| 3 May 2018 | CNY | 17.3684 | 17.8684 | 16.9684 | 17.6737 | 17.6737 | +0.684 (+4.03%) | 5,277,377 |
| 2 May 2018 | CNY | 17.8421 | 18.3684 | 16.8947 | 16.9895 | 16.9895 | -1.095 (-6.05%) | 3,981,640 |
| 27 Apr 2018 | CNY | 18.3 | 19.379 | 17.8316 | 18.0842 | 18.0842 | +0.19 (+1.06%) | 4,545,180 |
| 26 Apr 2018 | CNY | 19.3684 | 19.4526 | 17.7895 | 17.8947 | 17.8947 | -0.958 (-5.08%) | 4,285,830 |
| 25 Apr 2018 | CNY | 19.4474 | 19.6316 | 18.6368 | 18.8526 | 18.8526 | -0.347 (-1.81%) | 5,231,209 |
| 24 Apr 2018 | CNY | 17.4105 | 19.2 | 17.4105 | 19.2 | 19.2 | +1.747 (+10.01%) | 5,710,514 |
| 23 Apr 2018 | CNY | 17.7316 | 18.6368 | 16.8579 | 17.4526 | 17.4526 | -0.726 (-4.00%) | 3,340,507 |
| 20 Apr 2018 | CNY | 19.4737 | 19.5263 | 18.0895 | 18.179 | 18.179 | -1.032 (-5.37%) | 2,475,130 |
| 19 Apr 2018 | CNY | 19.4579 | 19.7579 | 19.1579 | 19.2105 | 19.2105 | -0.263 (-1.35%) | 3,201,690 |
| 18 Apr 2018 | CNY | 19.2158 | 19.7316 | 18.2316 | 19.4737 | 19.4737 | +0.4 (+2.10%) | 4,213,947 |
| 17 Apr 2018 | CNY | 21.0211 | 21.2947 | 18.7632 | 19.0737 | 19.0737 | -1.768 (-8.48%) | 4,802,820 |
| 16 Apr 2018 | CNY | 20.7842 | 21.2 | 20.3474 | 20.8421 | 20.8421 | -0.116 (-0.55%) | 2,786,730 |
| 13 Apr 2018 | CNY | 20.7895 | 21.5053 | 20.7368 | 20.9579 | 20.9579 | +0.453 (+2.21%) | 3,535,140 |
| 12 Apr 2018 | CNY | 21 | 21.5263 | 20.2895 | 20.5053 | 20.5053 | -0.91 (-4.25%) | 3,910,010 |
| 11 Apr 2018 | CNY | 20.6158 | 21.579 | 20.1053 | 21.4158 | 21.4158 | +0.832 (+4.04%) | 5,097,510 |
| 10 Apr 2018 | CNY | 21.3316 | 21.579 | 20 | 20.5842 | 20.5842 | -1.095 (-5.05%) | 5,062,930 |
