| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 14.9714 | 14.9714 | 14.6286 | 14.7143 | 14.7143 | -0.214 (-1.44%) | 1,329,860 |
| 8 Jun 2018 | CNY | 15.4071 | 15.55 | 14.6571 | 14.9286 | 14.9286 | -0.428 (-2.79%) | 2,097,900 |
| 7 Jun 2018 | CNY | 15.9143 | 15.9286 | 15.3143 | 15.3571 | 15.3571 | -0.393 (-2.49%) | 1,959,769 |
| 6 Jun 2018 | CNY | 15.8571 | 15.9286 | 15.6429 | 15.75 | 15.75 | -0.214 (-1.34%) | 1,845,480 |
| 5 Jun 2018 | CNY | 15.95 | 15.9714 | 15.65 | 15.9643 | 15.9643 | +0.186 (+1.18%) | 2,405,760 |
| 4 Jun 2018 | CNY | 15.7857 | 16.0643 | 14.9929 | 15.7786 | 15.7786 | +0.293 (+1.89%) | 2,400,578 |
| 1 Jun 2018 | CNY | 15.2857 | 15.7071 | 15.1286 | 15.4857 | 15.4857 | +0.143 (+0.93%) | 2,109,658 |
| 31 May 2018 | CNY | 15.3571 | 15.7071 | 15.0429 | 15.3429 | 15.3429 | +0.15 (+0.99%) | 2,041,102 |
| 30 May 2018 | CNY | 15.9857 | 16.35 | 14.9929 | 15.1929 | 15.1929 | -1.393 (-8.40%) | 3,747,496 |
| 29 May 2018 | CNY | 16.6429 | 17.2857 | 16.5714 | 16.5857 | 16.5857 | -0.243 (-1.44%) | 2,666,300 |
| 28 May 2018 | CNY | 17.5714 | 17.6357 | 16.6071 | 16.8286 | 16.8286 | -0.628 (-3.60%) | 3,812,900 |
| 25 May 2018 | CNY | 17.5857 | 17.7714 | 17.3 | 17.4571 | 17.4571 | -0.1 (-0.57%) | 4,907,749 |
| 24 May 2018 | CNY | 17 | 17.5857 | 16.9357 | 17.5571 | 17.5571 | +0.507 (+2.97%) | 4,978,750 |
| 23 May 2018 | CNY | 17.2143 | 17.3786 | 16.9643 | 17.05 | 17.05 | -0.321 (-1.85%) | 4,226,262 |
| 22 May 2018 | CNY | 16.7143 | 17.3929 | 16.6571 | 17.3714 | 17.3714 | +0.657 (+3.93%) | 6,462,387 |
| 21 May 2018 | CNY | 16.4286 | 16.9214 | 16.2143 | 16.7143 | 16.7143 | +0.443 (+2.72%) | 3,279,047 |
| 18 May 2018 | CNY | 16.5 | 16.6786 | 16.0071 | 16.2714 | 16.2714 | -0.179 (-1.09%) | 2,384,740 |
| 17 May 2018 | CNY | 15.9286 | 16.4786 | 15.9143 | 16.45 | 16.45 | +0.529 (+3.32%) | 2,859,487 |
| 16 May 2018 | CNY | 16.0929 | 16.3357 | 15.8643 | 15.9214 | 15.9214 | -0.443 (-2.71%) | 2,175,740 |
| 15 May 2018 | CNY | 16.2929 | 16.5714 | 15.8714 | 16.3643 | 16.3643 | -0.093 (-0.56%) | 3,006,780 |
| 14 May 2018 | CNY | 16.2929 | 16.9643 | 16.1857 | 16.4571 | 16.4571 | +0.021 (+0.13%) | 2,836,960 |
| 11 May 2018 | CNY | 17.2786 | 17.2786 | 16.3357 | 16.4357 | 16.4357 | -0.636 (-3.72%) | 3,635,660 |
| 10 May 2018 | CNY | 16.9714 | 17.3786 | 16.7143 | 17.0714 | 17.0714 | +0.321 (+1.92%) | 4,794,510 |
| 9 May 2018 | CNY | 16.6643 | 16.9786 | 16.4286 | 16.75 | 16.75 | +0.114 (+0.69%) | 3,774,107 |
| 8 May 2018 | CNY | 16.5714 | 16.7643 | 16.4143 | 16.6357 | 16.6357 | -0.079 (-0.47%) | 3,466,038 |
| 7 May 2018 | CNY | 16.1286 | 16.7929 | 16.1143 | 16.7143 | 16.7143 | +0.514 (+3.17%) | 4,904,888 |
| 4 May 2018 | CNY | 16 | 16.3929 | 15.7714 | 16.2 | 16.2 | +0.171 (+1.07%) | 4,322,838 |
| 3 May 2018 | CNY | 15.9786 | 16.2571 | 14.7929 | 16.0286 | 16.0286 | -0.036 (-0.22%) | 4,310,880 |
| 2 May 2018 | CNY | 16.8571 | 17.0071 | 15.6286 | 16.0643 | 16.0643 | -0.821 (-4.86%) | 5,548,690 |
| 27 Apr 2018 | CNY | 17.6 | 17.8571 | 16.5 | 16.8857 | 16.8857 | -0.386 (-2.23%) | 6,406,393 |
