| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2018 | CNY | 15.3163 | 15.7041 | 15.2296 | 15.2398 | 15.2398 | -0.347 (-2.23%) | 1,896,958 |
| 15 May 2018 | CNY | 15.1888 | 15.7296 | 15.051 | 15.5867 | 15.5867 | +0.26 (+1.70%) | 2,798,813 |
| 14 May 2018 | CNY | 15.4031 | 15.5306 | 15.1225 | 15.3265 | 15.3265 | -0.061 (-0.40%) | 2,503,057 |
| 11 May 2018 | CNY | 15.4949 | 15.9694 | 15.3469 | 15.3878 | 15.3878 | -0.184 (-1.18%) | 3,897,777 |
| 10 May 2018 | CNY | 15.7347 | 15.7347 | 15.3674 | 15.5714 | 15.5714 | -0.097 (-0.62%) | 3,847,360 |
| 9 May 2018 | CNY | 14.9898 | 15.8571 | 14.9796 | 15.6684 | 15.6684 | +0.643 (+4.28%) | 6,533,987 |
| 8 May 2018 | CNY | 14.949 | 15.1378 | 14.7551 | 15.0255 | 15.0255 | +0.01 (+0.07%) | 3,332,834 |
| 7 May 2018 | CNY | 14.6939 | 15.1888 | 14.6735 | 15.0153 | 15.0153 | +0.306 (+2.08%) | 4,172,220 |
| 4 May 2018 | CNY | 15.0561 | 15.2296 | 14.6888 | 14.7092 | 14.7092 | -0.52 (-3.42%) | 4,719,393 |
| 3 May 2018 | CNY | 14.2857 | 15.3061 | 14.1837 | 15.2296 | 15.2296 | +0.903 (+6.30%) | 6,886,497 |
| 2 May 2018 | CNY | 14.551 | 14.8418 | 14.1837 | 14.3265 | 14.3265 | -0.347 (-2.36%) | 4,201,781 |
| 27 Apr 2018 | CNY | 15.0408 | 15.0408 | 14.1378 | 14.6735 | 14.6735 | -0.633 (-4.13%) | 7,109,008 |
| 26 Apr 2018 | CNY | 14.352 | 15.801 | 14.0816 | 15.3061 | 15.3061 | +0.944 (+6.57%) | 9,218,038 |
| 25 Apr 2018 | CNY | 14.0255 | 14.7347 | 14.0255 | 14.3622 | 14.3622 | +0.24 (+1.70%) | 4,798,683 |
| 24 Apr 2018 | CNY | 13.4184 | 14.199 | 13.3674 | 14.1225 | 14.1225 | +0.623 (+4.61%) | 3,485,262 |
| 23 Apr 2018 | CNY | 13.9796 | 13.9796 | 13.2653 | 13.5 | 13.5 | -0.791 (-5.53%) | 4,851,691 |
| 20 Apr 2018 | CNY | 13.8622 | 15.0816 | 13.5255 | 14.2908 | 14.2908 | +0.474 (+3.43%) | 5,989,144 |
| 19 Apr 2018 | CNY | 13.3929 | 14.0306 | 13.2041 | 13.8163 | 13.8163 | +0.276 (+2.03%) | 2,743,653 |
| 18 Apr 2018 | CNY | 13.6939 | 13.8776 | 12.8112 | 13.5408 | 13.5408 | -0.051 (-0.38%) | 3,361,290 |
| 17 Apr 2018 | CNY | 14.1327 | 14.4031 | 13.5714 | 13.5918 | 13.5918 | -0.673 (-4.72%) | 1,935,121 |
| 16 Apr 2018 | CNY | 14.3827 | 14.4031 | 14.0357 | 14.2653 | 14.2653 | -0.036 (-0.25%) | 2,050,267 |
| 13 Apr 2018 | CNY | 14.2653 | 14.4898 | 14.0459 | 14.301 | 14.301 | +0.036 (+0.25%) | 2,242,081 |
| 12 Apr 2018 | CNY | 14.5663 | 14.5663 | 14.0051 | 14.2653 | 14.2653 | -0.26 (-1.79%) | 4,292,697 |
| 11 Apr 2018 | CNY | 13.7755 | 14.5408 | 13.7755 | 14.5255 | 14.5255 | +0.811 (+5.91%) | 4,377,646 |
| 10 Apr 2018 | CNY | 14.0408 | 14.1327 | 13.4847 | 13.7143 | 13.7143 | -0.378 (-2.68%) | 2,621,162 |
| 9 Apr 2018 | CNY | 13.7908 | 14.2092 | 13.7908 | 14.0918 | 14.0918 | +0.112 (+0.80%) | 1,487,943 |
| 4 Apr 2018 | CNY | 14.1225 | 14.5357 | 13.9439 | 13.9796 | 13.9796 | -0.143 (-1.01%) | 1,654,324 |
| 3 Apr 2018 | CNY | 14.0459 | 14.4643 | 14.0459 | 14.1225 | 14.1225 | -0.347 (-2.40%) | 2,218,751 |
| 2 Apr 2018 | CNY | 14.2857 | 14.9337 | 14.1837 | 14.4694 | 14.4694 | +0.087 (+0.60%) | 4,022,253 |
| 30 Mar 2018 | CNY | 14.0102 | 14.602 | 14.0102 | 14.3827 | 14.3827 | +0.337 (+2.40%) | 4,719,074 |
