| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | CNY | 15.3455 | 15.8636 | 15.2182 | 15.8273 | 15.8273 | +0.4 (+2.59%) | 25,989,128 |
| 24 May 2018 | CNY | 15.0909 | 15.6091 | 15.0909 | 15.4273 | 15.4273 | +0.1 (+0.65%) | 16,016,311 |
| 23 May 2018 | CNY | 16.0455 | 16.0455 | 15.3182 | 15.3273 | 15.3273 | -0.664 (-4.15%) | 29,251,311 |
| 22 May 2018 | CNY | 15.5364 | 16.1182 | 15.3545 | 15.9909 | 15.9909 | +0.554 (+3.59%) | 38,468,048 |
| 21 May 2018 | CNY | 15.1 | 15.5727 | 15.0182 | 15.4364 | 15.4364 | +0.446 (+2.97%) | 23,391,050 |
| 18 May 2018 | CNY | 14.9455 | 15.1 | 14.8 | 14.9909 | 14.9909 | +0.009 (+0.06%) | 9,993,826 |
| 17 May 2018 | CNY | 15.0455 | 15.2182 | 14.8727 | 14.9818 | 14.9818 | -0.136 (-0.90%) | 12,056,221 |
| 16 May 2018 | CNY | 14.7636 | 15.4 | 14.6545 | 15.1182 | 15.1182 | +0.355 (+2.40%) | 22,980,208 |
| 15 May 2018 | CNY | 14.6364 | 14.7909 | 14.5 | 14.7636 | 14.7636 | +0.145 (+0.99%) | 10,465,863 |
| 14 May 2018 | CNY | 14.6182 | 14.8182 | 14.5182 | 14.6182 | 14.6182 | -0.127 (-0.86%) | 9,250,787 |
| 11 May 2018 | CNY | 15 | 15.1091 | 14.7182 | 14.7455 | 14.7455 | -0.245 (-1.64%) | 11,604,107 |
| 10 May 2018 | CNY | 15 | 15.1909 | 14.9091 | 14.9909 | 14.9909 | -0.045 (-0.30%) | 11,180,646 |
| 9 May 2018 | CNY | 15.3545 | 15.3636 | 14.9455 | 15.0364 | 15.0364 | -0.154 (-1.02%) | 15,495,144 |
| 8 May 2018 | CNY | 14.7909 | 15.2273 | 14.7273 | 15.1909 | 15.1909 | +0.4 (+2.70%) | 20,716,173 |
| 7 May 2018 | CNY | 14.6636 | 14.8273 | 14.6182 | 14.7909 | 14.7909 | +0.164 (+1.12%) | 12,477,107 |
| 4 May 2018 | CNY | 14.8 | 14.9 | 14.5909 | 14.6273 | 14.6273 | -0.182 (-1.23%) | 9,503,654 |
| 3 May 2018 | CNY | 14.5636 | 14.8182 | 14.3909 | 14.8091 | 14.8091 | +0.218 (+1.50%) | 10,924,922 |
| 2 May 2018 | CNY | 14.4273 | 14.7636 | 14.4273 | 14.5909 | 14.5909 | +0.209 (+1.45%) | 7,584,240 |
| 27 Apr 2018 | CNY | 14.5727 | 14.6818 | 14.3455 | 14.3818 | 14.3818 | +0.073 (+0.51%) | 8,824,765 |
| 26 Apr 2018 | CNY | 14.7727 | 14.8818 | 14.3 | 14.3091 | 14.3091 | -0.482 (-3.26%) | 12,480,177 |
| 25 Apr 2018 | CNY | 14.9 | 14.9091 | 14.7273 | 14.7909 | 14.7909 | -0.182 (-1.21%) | 10,419,987 |
| 24 Apr 2018 | CNY | 14.4364 | 15 | 14.3727 | 14.9727 | 14.9727 | +0.618 (+4.31%) | 15,802,257 |
| 23 Apr 2018 | CNY | 14.4091 | 14.5636 | 14.0182 | 14.3545 | 14.3545 | -0.055 (-0.38%) | 10,150,523 |
| 20 Apr 2018 | CNY | 14.7182 | 14.9636 | 14.3455 | 14.4091 | 14.4091 | -0.427 (-2.88%) | 16,548,991 |
| 19 Apr 2018 | CNY | 14.9909 | 15.1364 | 14.7727 | 14.8364 | 14.8364 | -0.191 (-1.27%) | 15,533,809 |
| 18 Apr 2018 | CNY | 15.0909 | 15.2091 | 14.3636 | 15.0273 | 15.0273 | +0.018 (+0.12%) | 18,595,041 |
| 17 Apr 2018 | CNY | 15.5818 | 15.7727 | 14.9182 | 15.0091 | 15.0091 | -0.582 (-3.73%) | 25,293,459 |
| 16 Apr 2018 | CNY | 16.1818 | 16.1818 | 15.5273 | 15.5909 | 15.5909 | -0.591 (-3.65%) | 28,532,568 |
| 13 Apr 2018 | CNY | 15.4546 | 16.5182 | 15.4182 | 16.1818 | 16.1818 | +0.536 (+3.43%) | 50,476,937 |
| 12 Apr 2018 | CNY | 14.8364 | 16.0273 | 14.7273 | 15.6455 | 15.6455 | +0.864 (+5.84%) | 49,305,925 |
