| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 18.8929 | 20.2571 | 18.8929 | 19.8214 | 19.8214 | +0.671 (+3.51%) | 5,740,253 |
| 28 May 2018 | CNY | 19.6429 | 19.9071 | 18.85 | 19.15 | 19.15 | -0.636 (-3.21%) | 4,382,852 |
| 25 May 2018 | CNY | 19.6429 | 20.2714 | 19.6071 | 19.7857 | 19.7857 | -0.179 (-0.89%) | 7,799,020 |
| 24 May 2018 | CNY | 19.0643 | 20 | 19.0429 | 19.9643 | 19.9643 | +0.943 (+4.96%) | 6,195,856 |
| 23 May 2018 | CNY | 19.5357 | 19.6214 | 19.0143 | 19.0214 | 19.0214 | -0.7 (-3.55%) | 4,523,260 |
| 22 May 2018 | CNY | 19.5143 | 19.7857 | 19.3143 | 19.7214 | 19.7214 | 0.0 (0.0%) | 5,462,784 |
| 21 May 2018 | CNY | 19.5643 | 19.8571 | 19.1929 | 19.7214 | 19.7214 | +0.157 (+0.80%) | 6,628,486 |
| 18 May 2018 | CNY | 18.9929 | 19.7857 | 18.6571 | 19.5643 | 19.5643 | +0.179 (+0.92%) | 7,911,069 |
| 17 May 2018 | CNY | 18.2286 | 19.9571 | 18.1071 | 19.3857 | 19.3857 | +1.114 (+6.10%) | 9,580,425 |
| 16 May 2018 | CNY | 18.45 | 18.7071 | 18.2143 | 18.2714 | 18.2714 | -0.257 (-1.39%) | 2,400,045 |
| 15 May 2018 | CNY | 17.9643 | 18.5429 | 17.9643 | 18.5286 | 18.5286 | +0.443 (+2.45%) | 2,335,180 |
| 14 May 2018 | CNY | 17.7143 | 18.2286 | 17.7143 | 18.0857 | 18.0857 | +0.036 (+0.20%) | 2,071,979 |
| 11 May 2018 | CNY | 18.6429 | 18.6429 | 18.0357 | 18.05 | 18.05 | -0.571 (-3.07%) | 2,665,628 |
| 10 May 2018 | CNY | 18.5714 | 18.6929 | 18.3571 | 18.6214 | 18.6214 | +0.029 (+0.15%) | 2,885,222 |
| 9 May 2018 | CNY | 18.8786 | 18.8786 | 18.3643 | 18.5929 | 18.5929 | -0.314 (-1.66%) | 3,535,740 |
| 8 May 2018 | CNY | 18.7429 | 18.9143 | 18.5429 | 18.9071 | 18.9071 | 0.0 (0.0%) | 3,992,242 |
| 7 May 2018 | CNY | 18.3286 | 19.1071 | 18.3286 | 18.9071 | 18.9071 | +0.579 (+3.16%) | 6,202,042 |
| 4 May 2018 | CNY | 18.4786 | 18.5 | 18.1357 | 18.3286 | 18.3286 | -0.178 (-0.96%) | 3,495,576 |
| 3 May 2018 | CNY | 17.5 | 18.6071 | 17 | 18.5071 | 18.5071 | +0.729 (+4.10%) | 5,124,484 |
| 2 May 2018 | CNY | 18.1286 | 18.1286 | 17.4286 | 17.7786 | 17.7786 | -0.343 (-1.89%) | 2,867,599 |
| 27 Apr 2018 | CNY | 17.3643 | 18.4786 | 17.3643 | 18.1214 | 18.1214 | +0.614 (+3.51%) | 4,969,435 |
| 26 Apr 2018 | CNY | 17.8643 | 18.1786 | 17.3643 | 17.5071 | 17.5071 | -0.893 (-4.85%) | 4,246,456 |
| 25 Apr 2018 | CNY | 18.5429 | 18.8214 | 18.1071 | 18.4 | 18.4 | +1.829 (+11.03%) | 8,555,720 |
| 23 Apr 2018 | CNY | 16.1071 | 16.8214 | 16.1071 | 16.5714 | 16.5714 | +0.257 (+1.58%) | 1,588,704 |
| 20 Apr 2018 | CNY | 17 | 17 | 16.0857 | 16.3143 | 16.3143 | -0.971 (-5.62%) | 3,113,460 |
| 19 Apr 2018 | CNY | 16.9214 | 17.8357 | 16.9214 | 17.2857 | 17.2857 | +0.143 (+0.83%) | 3,007,069 |
| 18 Apr 2018 | CNY | 17.2929 | 17.5429 | 16.0643 | 17.1429 | 17.1429 | +0.007 (+0.04%) | 3,237,865 |
| 17 Apr 2018 | CNY | 17.7071 | 17.8286 | 17.0429 | 17.1357 | 17.1357 | -0.471 (-2.68%) | 2,388,156 |
| 16 Apr 2018 | CNY | 17.9286 | 18.0714 | 17.3 | 17.6071 | 17.6071 | -0.622 (-3.41%) | 3,187,226 |
| 13 Apr 2018 | CNY | 18.5714 | 18.9 | 18.2214 | 18.2286 | 18.2286 | -0.486 (-2.60%) | 3,583,136 |
