| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | CNY | 27.0578 | 29.5289 | 26.6578 | 29.5289 | 29.5289 | +2.684 (+10.00%) | 18,324,713 |
| 16 May 2018 | CNY | 26.9778 | 27.7778 | 26.5778 | 26.8444 | 26.8444 | -0.431 (-1.58%) | 6,610,520 |
| 15 May 2018 | CNY | 27.2889 | 27.3333 | 26.2222 | 27.2756 | 27.2756 | -0.022 (-0.08%) | 8,023,043 |
| 14 May 2018 | CNY | 27.5556 | 28.3556 | 27.2267 | 27.2978 | 27.2978 | -1.169 (-4.11%) | 9,284,175 |
| 11 May 2018 | CNY | 27.3733 | 28.7556 | 27.2 | 28.4667 | 28.4667 | +1.365 (+5.03%) | 14,457,843 |
| 10 May 2018 | CNY | 27.4222 | 27.6844 | 26.6756 | 27.1022 | 27.1022 | -0.587 (-2.12%) | 8,661,195 |
| 9 May 2018 | CNY | 27.5556 | 29.0889 | 27.3822 | 27.6889 | 27.6889 | -0.173 (-0.62%) | 12,139,222 |
| 8 May 2018 | CNY | 27.4889 | 28.1644 | 27.2444 | 27.8622 | 27.8622 | +0.155 (+0.56%) | 10,171,597 |
| 7 May 2018 | CNY | 26.1333 | 28.1733 | 26.1333 | 27.7067 | 27.7067 | +0.338 (+1.23%) | 10,782,675 |
| 4 May 2018 | CNY | 28.4 | 29.52 | 27.12 | 27.3689 | 27.3689 | -1.6 (-5.52%) | 13,157,347 |
| 3 May 2018 | CNY | 28.8356 | 29.0489 | 27.5778 | 28.9689 | 28.9689 | +0.013 (+0.05%) | 12,379,995 |
| 2 May 2018 | CNY | 28.8444 | 29.2356 | 27.8044 | 28.9556 | 28.9556 | +0.329 (+1.15%) | 11,139,097 |
| 27 Apr 2018 | CNY | 30.1333 | 30.5333 | 28 | 28.6267 | 28.6267 | -1.32 (-4.41%) | 16,915,968 |
| 26 Apr 2018 | CNY | 30.2222 | 31.8222 | 29.4222 | 29.9467 | 29.9467 | -1.698 (-5.36%) | 19,366,915 |
| 25 Apr 2018 | CNY | 36.2133 | 36.2133 | 31.3378 | 31.6444 | 31.6444 | -1.276 (-3.87%) | 28,754,430 |
| 24 Apr 2018 | CNY | 29.7778 | 32.92 | 28.88 | 32.92 | 32.92 | +2.991 (+9.99%) | 14,593,677 |
| 23 Apr 2018 | CNY | 26.2667 | 29.9289 | 25.9467 | 29.9289 | 29.9289 | +2.72 (+10.00%) | 25,896,213 |
| 20 Apr 2018 | CNY | 24.8889 | 28.88 | 23.9556 | 27.2089 | 27.2089 | +0.591 (+2.22%) | 23,680,485 |
| 19 Apr 2018 | CNY | 27.1022 | 27.6356 | 26.2667 | 26.6178 | 26.6178 | +1.493 (+5.94%) | 26,842,185 |
| 18 Apr 2018 | CNY | 23.2356 | 25.1244 | 22.8667 | 25.1244 | 25.1244 | +2.284 (+10.00%) | 10,402,976 |
| 17 Apr 2018 | CNY | 23.9556 | 24.4489 | 22.68 | 22.84 | 22.84 | -0.938 (-3.94%) | 12,095,397 |
| 16 Apr 2018 | CNY | 23.2889 | 23.92 | 23.16 | 23.7778 | 23.7778 | -0.049 (-0.21%) | 10,744,751 |
| 13 Apr 2018 | CNY | 25.9778 | 26.2667 | 23.8267 | 23.8267 | 23.8267 | -2.649 (-10.01%) | 19,996,578 |
| 12 Apr 2018 | CNY | 30.6978 | 30.6978 | 26.0222 | 26.4756 | 26.4756 | -1.431 (-5.13%) | 26,729,889 |
| 2 Apr 2018 | CNY | 27.9067 | 27.9067 | 27.9067 | 27.9067 | 27.9067 | +2.538 (+10.00%) | 895,950 |
| 30 Mar 2018 | CNY | 25.0889 | 25.3689 | 24.5822 | 25.3689 | 25.3689 | +2.307 (+10.00%) | 5,862,406 |
| 29 Mar 2018 | CNY | 23.0578 | 23.0622 | 22.0889 | 23.0622 | 23.0622 | +2.098 (+10.01%) | 18,101,506 |
| 28 Mar 2018 | CNY | 20.6667 | 20.9644 | 20.0667 | 20.9644 | 20.9644 | +1.907 (+10.00%) | 6,913,678 |
| 27 Mar 2018 | CNY | 18.4444 | 19.0578 | 18.2222 | 19.0578 | 19.0578 | +1.733 (+10.01%) | 8,741,949 |
| 26 Mar 2018 | CNY | 15.5689 | 17.3244 | 15.4667 | 17.3244 | 17.3244 | +1.573 (+9.99%) | 4,255,899 |
