| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 15.3973 | 16.431 | 15.3973 | 15.8317 | 15.8317 | +0.414 (+2.69%) | 9,929,461 |
| 31 May 2018 | CNY | 15.1886 | 15.596 | 15.1886 | 15.4175 | 15.4175 | +0.492 (+3.29%) | 5,886,994 |
| 30 May 2018 | CNY | 15.6566 | 15.6566 | 14.8485 | 14.9259 | 14.9259 | -0.815 (-5.18%) | 9,833,206 |
| 29 May 2018 | CNY | 16.5017 | 16.7609 | 15.7071 | 15.7407 | 15.7407 | -0.852 (-5.13%) | 10,981,987 |
| 28 May 2018 | CNY | 16.4141 | 16.7609 | 16.0539 | 16.5926 | 16.5926 | +0.01 (+0.06%) | 7,398,171 |
| 25 May 2018 | CNY | 16.2323 | 16.9461 | 16.1044 | 16.5825 | 16.5825 | +0.417 (+2.58%) | 9,903,741 |
| 24 May 2018 | CNY | 16.1886 | 16.2963 | 15.899 | 16.165 | 16.165 | -0.087 (-0.54%) | 7,388,724 |
| 23 May 2018 | CNY | 16.4882 | 16.6667 | 16.2525 | 16.2525 | 16.2525 | -0.283 (-1.71%) | 7,247,521 |
| 22 May 2018 | CNY | 16.1616 | 16.5825 | 16.0303 | 16.5354 | 16.5354 | +0.205 (+1.26%) | 8,857,962 |
| 21 May 2018 | CNY | 15.8249 | 16.4781 | 15.7913 | 16.33 | 16.33 | +0.633 (+4.03%) | 9,742,995 |
| 18 May 2018 | CNY | 15.4647 | 15.7407 | 15.3906 | 15.697 | 15.697 | +0.151 (+0.97%) | 6,725,888 |
| 17 May 2018 | CNY | 15.8653 | 15.9529 | 15.3872 | 15.5455 | 15.5455 | -0.172 (-1.09%) | 7,203,470 |
| 16 May 2018 | CNY | 15.4882 | 15.7475 | 15.431 | 15.7172 | 15.7172 | +0.115 (+0.73%) | 9,331,754 |
| 15 May 2018 | CNY | 15.0471 | 15.6229 | 15.0471 | 15.6027 | 15.6027 | +0.704 (+4.72%) | 9,234,457 |
| 14 May 2018 | CNY | 15.1212 | 15.303 | 14.7744 | 14.899 | 14.899 | -0.317 (-2.08%) | 6,622,811 |
| 11 May 2018 | CNY | 15.5556 | 15.6902 | 15.1785 | 15.2155 | 15.2155 | -0.266 (-1.72%) | 8,124,672 |
| 10 May 2018 | CNY | 15.2896 | 15.4916 | 15.1919 | 15.4815 | 15.4815 | +0.071 (+0.46%) | 9,120,501 |
| 9 May 2018 | CNY | 15.2256 | 15.6431 | 15.0539 | 15.4108 | 15.4108 | +0.293 (+1.94%) | 12,477,106 |
| 8 May 2018 | CNY | 15.0505 | 15.2189 | 14.7946 | 15.1178 | 15.1178 | +0.104 (+0.69%) | 11,013,143 |
| 7 May 2018 | CNY | 14.6128 | 15.1178 | 14.6128 | 15.0135 | 15.0135 | +0.401 (+2.74%) | 12,343,715 |
| 4 May 2018 | CNY | 14.8653 | 15.2189 | 14.6128 | 14.6128 | 14.6128 | -0.303 (-2.03%) | 10,703,493 |
| 3 May 2018 | CNY | 14.1414 | 15.1448 | 14.1077 | 14.9158 | 14.9158 | +0.532 (+3.70%) | 14,078,527 |
| 2 May 2018 | CNY | 14.7475 | 15.1145 | 14.0909 | 14.3838 | 14.3838 | -0.381 (-2.58%) | 11,898,850 |
| 27 Apr 2018 | CNY | 14.862 | 15.2795 | 14.6195 | 14.7643 | 14.7643 | -0.024 (-0.16%) | 16,989,100 |
| 26 Apr 2018 | CNY | 15.4546 | 15.7811 | 14.6801 | 14.7879 | 14.7879 | -1.111 (-6.99%) | 28,362,439 |
| 25 Apr 2018 | CNY | 16.7003 | 17.0303 | 15.8519 | 15.899 | 15.899 | +0.417 (+2.70%) | 42,641,905 |
| 24 Apr 2018 | CNY | 14.4781 | 15.4815 | 14.3064 | 15.4815 | 15.4815 | +1.407 (+10.00%) | 21,440,088 |
| 23 Apr 2018 | CNY | 13.7037 | 14.0741 | 13.697 | 14.0741 | 14.0741 | +1.28 (+10.00%) | 5,639,839 |
| 20 Apr 2018 | CNY | 13.5993 | 13.6667 | 12.7811 | 12.7946 | 12.7946 | -0.882 (-6.45%) | 8,395,563 |
| 19 Apr 2018 | CNY | 13.7071 | 13.9596 | 13.6633 | 13.6768 | 13.6768 | -0.128 (-0.93%) | 5,630,820 |
