| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 17.02 | 17.03 | 16.6 | 16.69 | 16.69 | -0.15 (-0.89%) | 941,542 |
| 1 Jun 2018 | CNY | 17.53 | 17.53 | 16.7 | 16.84 | 16.84 | -0.56 (-3.22%) | 1,166,092 |
| 31 May 2018 | CNY | 17.55 | 17.71 | 17.23 | 17.4 | 17.4 | +0.15 (+0.87%) | 1,044,969 |
| 30 May 2018 | CNY | 18.15 | 18.22 | 17.18 | 17.25 | 17.25 | -0.4 (-2.27%) | 2,969,457 |
| 29 May 2018 | CNY | 17.51 | 17.76 | 17.45 | 17.65 | 17.65 | +0.06 (+0.34%) | 1,155,017 |
| 28 May 2018 | CNY | 17.5 | 17.83 | 17.5 | 17.59 | 17.59 | -0.11 (-0.62%) | 1,550,219 |
| 25 May 2018 | CNY | 17.3 | 18.19 | 17 | 17.7 | 17.7 | +0.45 (+2.61%) | 2,576,237 |
| 24 May 2018 | CNY | 17.2 | 17.34 | 17 | 17.25 | 17.25 | +0.05 (+0.29%) | 991,600 |
| 23 May 2018 | CNY | 17.39 | 17.5 | 17.11 | 17.2 | 17.2 | -0.15 (-0.86%) | 881,117 |
| 22 May 2018 | CNY | 17.4 | 17.49 | 17.2 | 17.35 | 17.35 | -0.05 (-0.29%) | 851,400 |
| 21 May 2018 | CNY | 17.27 | 17.52 | 17.1 | 17.4 | 17.4 | +0.12 (+0.69%) | 1,229,165 |
| 18 May 2018 | CNY | 17.27 | 17.39 | 17.05 | 17.28 | 17.28 | -0.01 (-0.06%) | 808,210 |
| 17 May 2018 | CNY | 17.39 | 17.44 | 17.19 | 17.29 | 17.29 | -0.11 (-0.63%) | 612,900 |
| 16 May 2018 | CNY | 17.25 | 17.59 | 17.23 | 17.4 | 17.4 | -0.11 (-0.63%) | 1,065,002 |
| 15 May 2018 | CNY | 16.96 | 17.93 | 16.86 | 17.51 | 17.51 | +0.56 (+3.30%) | 2,174,533 |
| 14 May 2018 | CNY | 17.08 | 17.25 | 16.8 | 16.95 | 16.95 | -0.23 (-1.34%) | 1,082,748 |
| 11 May 2018 | CNY | 16.56 | 17.46 | 16.56 | 17.18 | 17.18 | +0.63 (+3.81%) | 2,420,150 |
| 10 May 2018 | CNY | 16.43 | 16.56 | 16.31 | 16.55 | 16.55 | +0.14 (+0.85%) | 871,293 |
| 9 May 2018 | CNY | 16.36 | 16.45 | 16.27 | 16.41 | 16.41 | +0.04 (+0.24%) | 480,901 |
| 8 May 2018 | CNY | 16.35 | 16.4 | 16.28 | 16.37 | 16.37 | +0.02 (+0.12%) | 625,858 |
| 7 May 2018 | CNY | 16.28 | 16.45 | 16.25 | 16.35 | 16.35 | +0.04 (+0.25%) | 609,793 |
| 4 May 2018 | CNY | 16.42 | 16.45 | 16.26 | 16.31 | 16.31 | -0.01 (-0.06%) | 462,421 |
| 3 May 2018 | CNY | 16.15 | 16.42 | 16.15 | 16.32 | 16.32 | +0.01 (+0.06%) | 413,800 |
| 2 May 2018 | CNY | 16.37 | 16.4 | 16.18 | 16.31 | 16.31 | -0.09 (-0.55%) | 594,484 |
| 27 Apr 2018 | CNY | 16.3 | 16.42 | 16.16 | 16.4 | 16.4 | +0.17 (+1.05%) | 887,910 |
| 26 Apr 2018 | CNY | 16.45 | 16.51 | 16.11 | 16.23 | 16.23 | -0.13 (-0.79%) | 991,400 |
| 25 Apr 2018 | CNY | 16.35 | 16.4 | 16.22 | 16.36 | 16.36 | +0.04 (+0.25%) | 950,897 |
| 24 Apr 2018 | CNY | 16.28 | 16.45 | 16.03 | 16.32 | 16.32 | +0.04 (+0.25%) | 1,027,201 |
| 23 Apr 2018 | CNY | 16.4 | 16.49 | 16 | 16.28 | 16.28 | -0.04 (-0.25%) | 1,804,423 |
| 20 Apr 2018 | CNY | 16.55 | 16.56 | 16.3 | 16.32 | 16.32 | -0.17 (-1.03%) | 1,122,236 |
