| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 12.8214 | 13.0857 | 12.7857 | 12.9786 | 12.9786 | +0.293 (+2.31%) | 2,978,710 |
| 30 May 2018 | CNY | 13.5714 | 13.5786 | 12.6786 | 12.6857 | 12.6857 | -1.4 (-9.94%) | 5,667,149 |
| 29 May 2018 | CNY | 14.2929 | 14.6786 | 14.0571 | 14.0857 | 14.0857 | -0.371 (-2.57%) | 4,908,750 |
| 28 May 2018 | CNY | 14.8571 | 14.9357 | 13.9786 | 14.4571 | 14.4571 | -0.486 (-3.25%) | 6,220,678 |
| 25 May 2018 | CNY | 14.9357 | 15.2929 | 14.8571 | 14.9429 | 14.9429 | -0.15 (-0.99%) | 7,465,462 |
| 24 May 2018 | CNY | 14.5357 | 15.1571 | 14.3071 | 15.0929 | 15.0929 | +0.507 (+3.48%) | 9,285,467 |
| 23 May 2018 | CNY | 14.7714 | 14.8071 | 14.4429 | 14.5857 | 14.5857 | -0.221 (-1.50%) | 5,172,078 |
| 22 May 2018 | CNY | 14.5786 | 14.9214 | 14.3714 | 14.8071 | 14.8071 | +0.214 (+1.47%) | 7,809,064 |
| 21 May 2018 | CNY | 14.0929 | 14.6429 | 14.0929 | 14.5929 | 14.5929 | +0.457 (+3.23%) | 7,042,457 |
| 18 May 2018 | CNY | 14.2143 | 14.3357 | 13.8571 | 14.1357 | 14.1357 | -0.35 (-2.42%) | 5,029,920 |
| 17 May 2018 | CNY | 14 | 14.6143 | 13.7714 | 14.4857 | 14.4857 | +0.5 (+3.58%) | 7,579,040 |
| 16 May 2018 | CNY | 14.1357 | 14.2643 | 13.9286 | 13.9857 | 13.9857 | -0.386 (-2.68%) | 5,133,510 |
| 15 May 2018 | CNY | 14.1143 | 14.3929 | 13.8929 | 14.3714 | 14.3714 | -0.057 (-0.40%) | 8,509,933 |
| 14 May 2018 | CNY | 13.7214 | 15.05 | 13.7214 | 14.4286 | 14.4286 | +0.75 (+5.48%) | 13,521,687 |
| 11 May 2018 | CNY | 14.2857 | 14.3143 | 13.6214 | 13.6786 | 13.6786 | -0.807 (-5.57%) | 5,594,787 |
| 10 May 2018 | CNY | 13.9714 | 14.6286 | 13.8429 | 14.4857 | 14.4857 | +0.529 (+3.79%) | 9,322,636 |
| 9 May 2018 | CNY | 13.8857 | 14.0929 | 13.6857 | 13.9571 | 13.9571 | +0.071 (+0.51%) | 4,271,782 |
| 8 May 2018 | CNY | 13.75 | 13.9071 | 13.4643 | 13.8857 | 13.8857 | +0.15 (+1.09%) | 5,166,424 |
| 7 May 2018 | CNY | 13.2143 | 13.8286 | 13.2071 | 13.7357 | 13.7357 | +0.207 (+1.53%) | 5,744,410 |
| 4 May 2018 | CNY | 13.1429 | 13.5571 | 12.8214 | 13.5286 | 13.5286 | +0.393 (+2.99%) | 5,395,336 |
| 3 May 2018 | CNY | 12.7714 | 13.1429 | 12.3571 | 13.1357 | 13.1357 | +0.229 (+1.77%) | 4,039,407 |
| 2 May 2018 | CNY | 13.2571 | 13.4857 | 12.6143 | 12.9071 | 12.9071 | -0.714 (-5.24%) | 4,479,927 |
| 27 Apr 2018 | CNY | 13.7786 | 14.0429 | 13.5143 | 13.6214 | 13.6214 | +0.093 (+0.69%) | 4,183,072 |
| 26 Apr 2018 | CNY | 14.0214 | 14.2429 | 13.3857 | 13.5286 | 13.5286 | -1.014 (-6.97%) | 7,352,118 |
| 25 Apr 2018 | CNY | 15.0571 | 15.0571 | 14.5 | 14.5429 | 14.5429 | +1.421 (+10.83%) | 14,978,380 |
| 23 Apr 2018 | CNY | 12.8714 | 13.4857 | 12.75 | 13.1214 | 13.1214 | +0.079 (+0.60%) | 1,572,127 |
| 20 Apr 2018 | CNY | 13.6071 | 13.8143 | 13.0071 | 13.0429 | 13.0429 | -0.643 (-4.70%) | 3,498,565 |
| 19 Apr 2018 | CNY | 13.1429 | 13.7 | 13.1286 | 13.6857 | 13.6857 | +0.414 (+3.12%) | 3,568,485 |
| 18 Apr 2018 | CNY | 13.2857 | 13.3214 | 12.6 | 13.2714 | 13.2714 | +0.093 (+0.70%) | 3,039,803 |
| 17 Apr 2018 | CNY | 13.2214 | 13.4143 | 13.0071 | 13.1786 | 13.1786 | -0.029 (-0.22%) | 2,025,377 |
