| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | CNY | 17.1458 | 18.1611 | 16.9812 | 18.0456 | 18.0456 | +0.662 (+3.81%) | 11,980,268 |
| 24 May 2018 | CNY | 16.7256 | 17.811 | 16.456 | 17.3838 | 17.3838 | +0.504 (+2.99%) | 9,923,342 |
| 23 May 2018 | CNY | 16.1514 | 17.4854 | 16.1514 | 16.8797 | 16.8797 | +0.865 (+5.40%) | 9,593,479 |
| 22 May 2018 | CNY | 15.8713 | 16.1024 | 15.6857 | 16.0148 | 16.0148 | +0.052 (+0.33%) | 3,319,045 |
| 21 May 2018 | CNY | 15.3286 | 16.0429 | 15.2026 | 15.9623 | 15.9623 | +0.679 (+4.44%) | 4,884,770 |
| 18 May 2018 | CNY | 15.8608 | 15.8608 | 14.9225 | 15.2831 | 15.2831 | -0.578 (-3.64%) | 5,913,906 |
| 17 May 2018 | CNY | 15.9413 | 16.0989 | 15.7067 | 15.8608 | 15.8608 | -0.077 (-0.48%) | 2,661,571 |
| 16 May 2018 | CNY | 16.1759 | 16.1759 | 15.8538 | 15.9378 | 15.9378 | -0.361 (-2.21%) | 3,230,731 |
| 15 May 2018 | CNY | 16.1304 | 16.316 | 15.6542 | 16.2985 | 16.2985 | +0.252 (+1.57%) | 4,344,839 |
| 14 May 2018 | CNY | 16.2809 | 16.526 | 15.8888 | 16.0464 | 16.0464 | -0.581 (-3.50%) | 6,145,830 |
| 11 May 2018 | CNY | 15.8433 | 16.7431 | 15.6052 | 16.6276 | 16.6276 | +0.791 (+5.00%) | 10,335,497 |
| 10 May 2018 | CNY | 15.8258 | 16.0709 | 15.5877 | 15.8363 | 15.8363 | -0.112 (-0.70%) | 4,377,233 |
| 9 May 2018 | CNY | 15.8083 | 16.2985 | 15.6367 | 15.9483 | 15.9483 | +0.032 (+0.20%) | 6,533,217 |
| 8 May 2018 | CNY | 15.9868 | 16.0919 | 15.7558 | 15.9168 | 15.9168 | -0.459 (-2.80%) | 7,416,334 |
| 7 May 2018 | CNY | 15.7137 | 16.7186 | 15.5457 | 16.3755 | 16.3755 | +2.168 (+15.26%) | 12,578,075 |
| 3 May 2018 | CNY | 13.7775 | 14.2777 | 13.655 | 14.2077 | 14.2077 | +0.425 (+3.09%) | 3,340,780 |
| 2 May 2018 | CNY | 14.1552 | 14.3652 | 13.5299 | 13.7825 | 13.7825 | -0.555 (-3.87%) | 5,519,464 |
| 27 Apr 2018 | CNY | 15.2356 | 15.2456 | 14.1327 | 14.3377 | 14.3377 | -0.663 (-4.42%) | 5,583,961 |
| 26 Apr 2018 | CNY | 15.168 | 15.6557 | 14.973 | 15.0005 | 15.0005 | -0.177 (-1.17%) | 6,356,734 |
| 25 Apr 2018 | CNY | 14.9905 | 15.5007 | 14.8379 | 15.178 | 15.178 | +0.09 (+0.60%) | 4,899,870 |
| 24 Apr 2018 | CNY | 14.7554 | 15.1555 | 14.6178 | 15.088 | 15.088 | +0.168 (+1.12%) | 6,108,701 |
| 23 Apr 2018 | CNY | 16.8186 | 16.8186 | 14.9205 | 14.9205 | 14.9205 | -1.658 (-10.00%) | 8,419,753 |
| 20 Apr 2018 | CNY | 16.7561 | 17.2563 | 16.511 | 16.5786 | 16.5786 | -0.293 (-1.73%) | 7,316,980 |
| 19 Apr 2018 | CNY | 16.7911 | 17.4814 | 16.6811 | 16.8712 | 16.8712 | -0.53 (-3.05%) | 9,963,274 |
| 18 Apr 2018 | CNY | 16.7061 | 17.8065 | 16.306 | 17.4014 | 17.4014 | +1.055 (+6.46%) | 12,068,097 |
| 17 Apr 2018 | CNY | 15.9758 | 16.6961 | 15.8583 | 16.346 | 16.346 | +0.493 (+3.11%) | 6,962,601 |
| 16 Apr 2018 | CNY | 16.0058 | 16.2184 | 15.7282 | 15.8533 | 15.8533 | -0.168 (-1.05%) | 3,194,305 |
| 13 Apr 2018 | CNY | 15.6307 | 16.1434 | 15.5057 | 16.0209 | 16.0209 | +0.46 (+2.96%) | 5,229,206 |
| 12 Apr 2018 | CNY | 15.4682 | 15.8733 | 15.4581 | 15.5607 | 15.5607 | +0.092 (+0.60%) | 2,826,032 |
| 11 Apr 2018 | CNY | 15.6057 | 15.7458 | 15.4006 | 15.4682 | 15.4682 | -0.09 (-0.58%) | 3,369,969 |
