| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2018 | CNY | 20 | 20.19 | 19.7 | 19.7 | 19.7 | -0.29 (-1.45%) | 2,470 |
| 22 May 2018 | CNY | 20.48 | 20.48 | 19.99 | 19.99 | 19.99 | -0.29 (-1.43%) | 1,204 |
| 18 May 2018 | CNY | 20.6 | 20.69 | 20.27 | 20.28 | 20.28 | -0.4 (-1.93%) | 1,280 |
| 17 May 2018 | CNY | 20.3 | 20.68 | 20.29 | 20.68 | 20.68 | +0.34 (+1.67%) | 2,188 |
| 16 May 2018 | CNY | 20.2 | 20.38 | 20.2 | 20.34 | 20.34 | +0.1 (+0.49%) | 400 |
| 15 May 2018 | CNY | 19.935 | 20.24 | 19.935 | 20.24 | 20.24 | +0.21 (+1.05%) | 4,000 |
| 14 May 2018 | CNY | 19.985 | 20.05 | 19.985 | 20.03 | 20.03 | -0.02 (-0.10%) | 9,200 |
| 11 May 2018 | CNY | 19.64 | 20.05 | 19.64 | 20.05 | 20.05 | +0.275 (+1.39%) | 2,624 |
| 10 May 2018 | CNY | 19.745 | 19.88 | 19.715 | 19.775 | 19.775 | +0.035 (+0.18%) | 504 |
| 9 May 2018 | CNY | 19.88 | 19.88 | 19.56 | 19.74 | 19.74 | -0.17 (-0.85%) | 13,148 |
| 8 May 2018 | CNY | 19.59 | 19.91 | 19.59 | 19.91 | 19.91 | +0.23 (+1.17%) | 2,720 |
| 7 May 2018 | CNY | 19.6 | 19.695 | 19.55 | 19.68 | 19.68 | +0.135 (+0.69%) | 1,600 |
| 4 May 2018 | CNY | 19.485 | 19.6 | 19.48 | 19.545 | 19.545 | +0.045 (+0.23%) | 3,105 |
| 3 May 2018 | CNY | 19.315 | 19.505 | 19.315 | 19.5 | 19.5 | +0.095 (+0.49%) | 2,930 |
| 2 May 2018 | CNY | 18.71 | 19.45 | 18.71 | 19.405 | 19.405 | +0.615 (+3.27%) | 8,335 |
| 30 Apr 2018 | CNY | 18.59 | 18.88 | 18.59 | 18.79 | 18.79 | +0.17 (+0.91%) | 4,460 |
| 27 Apr 2018 | CNY | 18.63 | 18.72 | 18.62 | 18.62 | 18.62 | +0.02 (+0.11%) | 3,000 |
| 26 Apr 2018 | CNY | 18.435 | 18.6 | 18.435 | 18.6 | 18.6 | +0.075 (+0.40%) | 2,450 |
| 25 Apr 2018 | CNY | 18.31 | 18.64 | 18.215 | 18.525 | 18.525 | +0.305 (+1.67%) | 497 |
| 24 Apr 2018 | CNY | 18.74 | 18.745 | 18.22 | 18.22 | 18.22 | -0.5 (-2.67%) | 349 |
| 23 Apr 2018 | CNY | 18.5 | 18.76 | 18.5 | 18.72 | 18.72 | +0.225 (+1.22%) | 1,400 |
| 20 Apr 2018 | CNY | 18.44 | 18.545 | 18.405 | 18.495 | 18.495 | 0.0 (0.0%) | 2,396 |
| 19 Apr 2018 | CNY | 18.425 | 18.495 | 18.34 | 18.495 | 18.495 | +0.045 (+0.24%) | 300 |
| 18 Apr 2018 | CNY | 18.215 | 18.45 | 18.215 | 18.45 | 18.45 | +0.155 (+0.85%) | 600 |
| 17 Apr 2018 | CNY | 18.13 | 18.295 | 18.035 | 18.295 | 18.295 | +0.1 (+0.55%) | 290 |
| 13 Apr 2018 | CNY | 18.445 | 18.445 | 18.14 | 18.195 | 18.195 | -0.095 (-0.52%) | 640 |
| 12 Apr 2018 | CNY | 18.045 | 18.3 | 18.045 | 18.29 | 18.29 | +0.17 (+0.94%) | 714 |
| 11 Apr 2018 | CNY | 18.19 | 18.295 | 17.99 | 18.12 | 18.12 | -0.21 (-1.15%) | 320 |
| 10 Apr 2018 | CNY | 17.99 | 18.33 | 17.99 | 18.33 | 18.33 | +0.35 (+1.95%) | 260 |
| 9 Apr 2018 | CNY | 17.91 | 18.01 | 17.91 | 17.98 | 17.98 | +0.095 (+0.53%) | 1,184 |
