| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | CNY | 13.91 | 14.13 | 13.77 | 14.11 | 14.11 | +0.18 (+1.29%) | 16,809,854 |
| 21 May 2018 | CNY | 13.92 | 14.03 | 13.82 | 13.93 | 13.93 | +0.11 (+0.80%) | 11,770,270 |
| 18 May 2018 | CNY | 13.68 | 13.86 | 13.64 | 13.82 | 13.82 | +0.14 (+1.02%) | 9,754,771 |
| 17 May 2018 | CNY | 13.65 | 13.7 | 13.6 | 13.68 | 13.68 | +0.03 (+0.22%) | 6,815,100 |
| 16 May 2018 | CNY | 13.89 | 13.89 | 13.6 | 13.65 | 13.65 | -0.25 (-1.80%) | 9,931,936 |
| 15 May 2018 | CNY | 13.92 | 13.94 | 13.67 | 13.9 | 13.9 | -0.03 (-0.22%) | 11,616,978 |
| 14 May 2018 | CNY | 13.9 | 14.07 | 13.84 | 13.93 | 13.93 | +0.04 (+0.29%) | 8,696,196 |
| 11 May 2018 | CNY | 14.21 | 14.21 | 13.85 | 13.89 | 13.89 | -0.29 (-2.05%) | 11,378,473 |
| 10 May 2018 | CNY | 14.13 | 14.19 | 14.01 | 14.18 | 14.18 | +0.09 (+0.64%) | 10,485,826 |
| 9 May 2018 | CNY | 14.25 | 14.26 | 14.03 | 14.09 | 14.09 | -0.19 (-1.33%) | 10,528,331 |
| 8 May 2018 | CNY | 14.24 | 14.35 | 14.13 | 14.28 | 14.28 | +0.05 (+0.35%) | 13,524,095 |
| 7 May 2018 | CNY | 14.17 | 14.33 | 14.13 | 14.23 | 14.23 | +0.16 (+1.14%) | 11,916,986 |
| 4 May 2018 | CNY | 14.16 | 14.27 | 14.03 | 14.07 | 14.07 | -0.22 (-1.54%) | 13,451,000 |
| 3 May 2018 | CNY | 13.72 | 14.33 | 13.65 | 14.29 | 14.29 | +0.56 (+4.08%) | 27,894,433 |
| 2 May 2018 | CNY | 13.91 | 14.04 | 13.64 | 13.73 | 13.73 | +0.04 (+0.29%) | 10,249,169 |
| 27 Apr 2018 | CNY | 13.59 | 13.87 | 13.55 | 13.69 | 13.69 | +0.15 (+1.11%) | 12,131,936 |
| 26 Apr 2018 | CNY | 14.09 | 14.19 | 13.52 | 13.54 | 13.54 | -0.58 (-4.11%) | 14,013,696 |
| 25 Apr 2018 | CNY | 14.15 | 14.24 | 14.08 | 14.12 | 14.12 | -0.16 (-1.12%) | 10,863,952 |
| 24 Apr 2018 | CNY | 14 | 14.34 | 13.95 | 14.28 | 14.28 | +0.35 (+2.51%) | 16,951,466 |
| 23 Apr 2018 | CNY | 13.92 | 14.07 | 13.7 | 13.93 | 13.93 | +0.04 (+0.29%) | 11,784,516 |
| 20 Apr 2018 | CNY | 14.5 | 14.55 | 13.87 | 13.89 | 13.89 | -0.67 (-4.60%) | 18,104,607 |
| 19 Apr 2018 | CNY | 14.46 | 14.76 | 14.41 | 14.56 | 14.56 | +0.05 (+0.34%) | 16,753,991 |
| 18 Apr 2018 | CNY | 14.5 | 14.58 | 14.2 | 14.51 | 14.51 | +0.23 (+1.61%) | 14,986,391 |
| 17 Apr 2018 | CNY | 14.45 | 14.74 | 14.27 | 14.28 | 14.28 | -0.12 (-0.83%) | 18,655,927 |
| 16 Apr 2018 | CNY | 14.9 | 14.98 | 14.39 | 14.4 | 14.4 | -0.64 (-4.26%) | 21,195,046 |
| 13 Apr 2018 | CNY | 15.2 | 15.34 | 15.02 | 15.04 | 15.04 | -0.06 (-0.40%) | 17,150,124 |
| 12 Apr 2018 | CNY | 15.15 | 15.35 | 15.06 | 15.1 | 15.1 | -0.06 (-0.40%) | 17,763,530 |
| 11 Apr 2018 | CNY | 15.15 | 15.3 | 15.08 | 15.16 | 15.16 | -0.08 (-0.52%) | 19,162,952 |
| 10 Apr 2018 | CNY | 15.03 | 15.37 | 14.97 | 15.24 | 15.24 | +0.31 (+2.08%) | 23,493,997 |
| 9 Apr 2018 | CNY | 14.7 | 15.02 | 14.6 | 14.93 | 14.93 | +0.09 (+0.61%) | 15,961,343 |
