| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | CNY | 19.65 | 21.4071 | 19.4714 | 20.2143 | 20.2143 | +0.571 (+2.91%) | 1,080,598 |
| 24 May 2018 | CNY | 19.6571 | 20.05 | 19.5786 | 19.6429 | 19.6429 | -0.271 (-1.36%) | 685,378 |
| 23 May 2018 | CNY | 20.6 | 20.6143 | 19.5 | 19.9143 | 19.9143 | -0.464 (-2.28%) | 1,238,134 |
| 22 May 2018 | CNY | 20.2786 | 20.6286 | 19.8857 | 20.3786 | 20.3786 | +0.179 (+0.88%) | 1,730,946 |
| 21 May 2018 | CNY | 18.9214 | 20.4786 | 18.8286 | 20.2 | 20.2 | +1.414 (+7.53%) | 2,776,186 |
| 18 May 2018 | CNY | 18.7786 | 18.8214 | 18.4357 | 18.7857 | 18.7857 | +0.043 (+0.23%) | 392,420 |
| 17 May 2018 | CNY | 18.6071 | 18.9929 | 18.6071 | 18.7429 | 18.7429 | -0.157 (-0.83%) | 342,440 |
| 16 May 2018 | CNY | 19.0714 | 19.0857 | 18.7214 | 18.9 | 18.9 | -0.171 (-0.90%) | 624,815 |
| 15 May 2018 | CNY | 18.6429 | 19.1357 | 18.3857 | 19.0714 | 19.0714 | +0.521 (+2.81%) | 781,099 |
| 14 May 2018 | CNY | 18.2929 | 18.7143 | 18.2929 | 18.55 | 18.55 | +0.071 (+0.39%) | 559,750 |
| 11 May 2018 | CNY | 19.1929 | 19.4143 | 18.4643 | 18.4786 | 18.4786 | -0.693 (-3.61%) | 752,640 |
| 10 May 2018 | CNY | 18.7143 | 19.25 | 18.5714 | 19.1714 | 19.1714 | +0.457 (+2.44%) | 973,415 |
| 9 May 2018 | CNY | 18.9857 | 18.9857 | 18.5143 | 18.7143 | 18.7143 | -0.293 (-1.54%) | 961,380 |
| 8 May 2018 | CNY | 19.3857 | 19.3857 | 18.8214 | 19.0071 | 19.0071 | -0.207 (-1.08%) | 925,834 |
| 7 May 2018 | CNY | 18.9786 | 19.5214 | 18.7429 | 19.2143 | 19.2143 | +0.229 (+1.20%) | 1,925,175 |
| 4 May 2018 | CNY | 18.7857 | 19.2286 | 18.1 | 18.9857 | 18.9857 | +0.486 (+2.63%) | 2,391,606 |
| 3 May 2018 | CNY | 17.4357 | 18.8143 | 17.2857 | 18.5 | 18.5 | +1.064 (+6.10%) | 1,561,226 |
| 2 May 2018 | CNY | 17.7286 | 17.9214 | 17.0071 | 17.4357 | 17.4357 | -0.207 (-1.17%) | 459,727 |
| 27 Apr 2018 | CNY | 17.7143 | 18.2286 | 17.5643 | 17.6429 | 17.6429 | +0.057 (+0.33%) | 648,620 |
| 26 Apr 2018 | CNY | 18.3071 | 18.3071 | 17.4071 | 17.5857 | 17.5857 | -0.743 (-4.05%) | 753,340 |
| 25 Apr 2018 | CNY | 18.2429 | 18.4143 | 17.5714 | 18.3286 | 18.3286 | -0.079 (-0.43%) | 1,106,127 |
| 24 Apr 2018 | CNY | 17.5643 | 18.5429 | 17.4286 | 18.4071 | 18.4071 | +0.636 (+3.58%) | 2,168,033 |
| 23 Apr 2018 | CNY | 16.9929 | 17.8429 | 16.5357 | 17.7714 | 17.7714 | +0.986 (+5.87%) | 2,406,821 |
| 20 Apr 2018 | CNY | 17.1429 | 17.4286 | 16.6429 | 16.7857 | 16.7857 | -0.671 (-3.85%) | 659,282 |
| 19 Apr 2018 | CNY | 17.25 | 17.7571 | 16.9286 | 17.4571 | 17.4571 | -0.021 (-0.12%) | 757,083 |
| 18 Apr 2018 | CNY | 17.5357 | 17.7429 | 16.0714 | 17.4786 | 17.4786 | -0.336 (-1.88%) | 1,268,093 |
| 17 Apr 2018 | CNY | 18.6429 | 18.6429 | 17.2714 | 17.8143 | 17.8143 | -0.657 (-3.56%) | 2,167,067 |
| 16 Apr 2018 | CNY | 18.1714 | 18.6857 | 17.9643 | 18.4714 | 18.4714 | +0.314 (+1.73%) | 2,306,578 |
| 13 Apr 2018 | CNY | 17.3571 | 18.2143 | 17.3214 | 18.1571 | 18.1571 | +0.621 (+3.54%) | 2,565,950 |
| 12 Apr 2018 | CNY | 17.2286 | 17.8571 | 17.15 | 17.5357 | 17.5357 | +0.007 (+0.04%) | 2,107,483 |
