| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | CNY | 16.7 | 17.38 | 16.7 | 17.19 | 17.19 | +0.43 (+2.57%) | 20,585,616 |
| 24 May 2018 | CNY | 16.4 | 16.86 | 16.4 | 16.76 | 16.76 | +0.33 (+2.01%) | 8,915,930 |
| 23 May 2018 | CNY | 16.66 | 16.97 | 16.4 | 16.43 | 16.43 | -0.39 (-2.32%) | 10,760,329 |
| 22 May 2018 | CNY | 16.54 | 16.92 | 16.48 | 16.82 | 16.82 | +0.29 (+1.75%) | 13,981,257 |
| 21 May 2018 | CNY | 16.5 | 16.72 | 16.43 | 16.53 | 16.53 | +0.17 (+1.04%) | 10,971,208 |
| 18 May 2018 | CNY | 16.31 | 16.53 | 16.12 | 16.36 | 16.36 | -0.06 (-0.37%) | 8,949,098 |
| 17 May 2018 | CNY | 16.63 | 16.78 | 16.19 | 16.42 | 16.42 | -0.29 (-1.74%) | 9,549,143 |
| 16 May 2018 | CNY | 16.75 | 16.99 | 16.52 | 16.71 | 16.71 | +0.01 (+0.06%) | 15,297,457 |
| 15 May 2018 | CNY | 16.27 | 16.89 | 16.2 | 16.7 | 16.7 | +0.43 (+2.64%) | 15,984,493 |
| 14 May 2018 | CNY | 16.38 | 16.48 | 16.03 | 16.27 | 16.27 | -0.08 (-0.49%) | 16,406,283 |
| 11 May 2018 | CNY | 17.1 | 17.75 | 16.2 | 16.35 | 16.35 | -0.77 (-4.50%) | 28,726,946 |
| 10 May 2018 | CNY | 16.98 | 17.17 | 16.79 | 17.12 | 17.12 | +0.14 (+0.82%) | 14,817,875 |
| 9 May 2018 | CNY | 16.98 | 17.1 | 16.71 | 16.98 | 16.98 | -0.17 (-0.99%) | 17,983,307 |
| 8 May 2018 | CNY | 16 | 17.23 | 15.9 | 17.15 | 17.15 | +1.17 (+7.32%) | 33,137,139 |
| 7 May 2018 | CNY | 15.96 | 16.26 | 15.79 | 15.98 | 15.98 | +0.01 (+0.06%) | 19,664,132 |
| 4 May 2018 | CNY | 15.08 | 16.16 | 15.06 | 15.97 | 15.97 | +0.93 (+6.18%) | 25,799,924 |
| 3 May 2018 | CNY | 15.02 | 15.25 | 14.75 | 15.04 | 15.04 | -0.15 (-0.99%) | 7,853,914 |
| 2 May 2018 | CNY | 15.3 | 15.56 | 15.02 | 15.19 | 15.19 | +0.04 (+0.26%) | 7,151,500 |
| 27 Apr 2018 | CNY | 15.15 | 15.35 | 14.83 | 15.15 | 15.15 | 0.0 (0.0%) | 9,172,410 |
| 26 Apr 2018 | CNY | 15.49 | 15.49 | 14.95 | 15.15 | 15.15 | -0.52 (-3.32%) | 11,784,827 |
| 25 Apr 2018 | CNY | 15.49 | 15.74 | 15.23 | 15.67 | 15.67 | +0.13 (+0.84%) | 12,595,084 |
| 24 Apr 2018 | CNY | 15.07 | 15.85 | 15.03 | 15.54 | 15.54 | +0.44 (+2.91%) | 9,878,585 |
| 23 Apr 2018 | CNY | 15.1 | 15.45 | 14.94 | 15.1 | 15.1 | -0.07 (-0.46%) | 8,424,232 |
| 20 Apr 2018 | CNY | 15.85 | 15.99 | 15.15 | 15.17 | 15.17 | -0.8 (-5.01%) | 10,518,887 |
| 19 Apr 2018 | CNY | 15.2 | 16.16 | 15.08 | 15.97 | 15.97 | +0.71 (+4.65%) | 16,530,393 |
| 18 Apr 2018 | CNY | 15.54 | 15.62 | 14.81 | 15.26 | 15.26 | -0.2 (-1.29%) | 10,572,609 |
| 17 Apr 2018 | CNY | 15.8 | 16.04 | 15.39 | 15.46 | 15.46 | -0.25 (-1.59%) | 7,555,047 |
| 16 Apr 2018 | CNY | 15.83 | 16.25 | 15.38 | 15.71 | 15.71 | -0.02 (-0.13%) | 13,444,734 |
| 13 Apr 2018 | CNY | 15.4 | 15.83 | 15.4 | 15.73 | 15.73 | +0.38 (+2.48%) | 14,605,704 |
| 12 Apr 2018 | CNY | 15.98 | 16.19 | 15.25 | 15.35 | 15.35 | -0.51 (-3.22%) | 16,716,400 |
