| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | CNY | 16.91 | 17.84 | 16.81 | 17.68 | 12.616 | +0.7 (+4.12%) | 6,900,016 |
| 8 May 2018 | CNY | 17.21 | 17.49 | 16.93 | 16.98 | 12.1165 | -0.13 (-0.76%) | 2,865,537 |
| 7 May 2018 | CNY | 17 | 17.19 | 16.8 | 17.11 | 12.2092 | +0.3 (+1.78%) | 2,124,429 |
| 4 May 2018 | CNY | 17.18 | 17.18 | 16.78 | 16.81 | 11.9951 | -0.39 (-2.27%) | 1,855,200 |
| 3 May 2018 | CNY | 16.8 | 17.26 | 16.5 | 17.2 | 12.2734 | -0.04 (-0.23%) | 3,421,346 |
| 2 May 2018 | CNY | 17.13 | 17.87 | 16.95 | 17.24 | 12.302 | +0.29 (+1.71%) | 4,853,944 |
| 27 Apr 2018 | CNY | 16.36 | 16.99 | 16.28 | 16.95 | 12.095 | +0.6 (+3.67%) | 3,131,413 |
| 26 Apr 2018 | CNY | 16.66 | 16.66 | 16.21 | 16.35 | 11.6669 | -0.26 (-1.57%) | 1,309,633 |
| 25 Apr 2018 | CNY | 16.33 | 16.65 | 16.27 | 16.61 | 11.8524 | +0.19 (+1.16%) | 1,404,611 |
| 24 Apr 2018 | CNY | 16.02 | 16.45 | 16.02 | 16.42 | 11.7169 | +0.38 (+2.37%) | 1,124,711 |
| 23 Apr 2018 | CNY | 16 | 16.14 | 15.96 | 16.04 | 11.4457 | +0.03 (+0.19%) | 851,200 |
| 20 Apr 2018 | CNY | 15.66 | 16.4 | 15.66 | 16.01 | 11.4243 | -0.45 (-2.73%) | 1,879,900 |
| 19 Apr 2018 | CNY | 16.47 | 16.86 | 16.37 | 16.46 | 11.7454 | +0.02 (+0.12%) | 1,641,200 |
| 18 Apr 2018 | CNY | 16.35 | 16.5 | 16.03 | 16.44 | 11.7311 | +0.14 (+0.86%) | 1,200,000 |
| 17 Apr 2018 | CNY | 16.77 | 16.94 | 16.28 | 16.3 | 11.6312 | -0.48 (-2.86%) | 1,990,900 |
| 16 Apr 2018 | CNY | 17.2 | 17.28 | 16.6 | 16.78 | 11.9737 | -0.35 (-2.04%) | 1,912,578 |
| 13 Apr 2018 | CNY | 17.28 | 17.58 | 17.11 | 17.13 | 12.2235 | -0.1 (-0.58%) | 1,785,400 |
| 12 Apr 2018 | CNY | 17.5 | 17.61 | 17.2 | 17.23 | 12.2948 | -0.37 (-2.10%) | 2,566,072 |
| 11 Apr 2018 | CNY | 17.18 | 17.68 | 17.08 | 17.6 | 12.5589 | +0.34 (+1.97%) | 4,156,672 |
| 10 Apr 2018 | CNY | 17.21 | 17.38 | 16.88 | 17.26 | 12.3163 | +0.1 (+0.58%) | 2,947,203 |
| 9 Apr 2018 | CNY | 16.73 | 17.2 | 16.34 | 17.16 | 12.2449 | +0.17 (+1.00%) | 2,488,121 |
| 4 Apr 2018 | CNY | 17.19 | 17.38 | 16.8 | 16.99 | 12.1236 | -0.03 (-0.18%) | 2,283,493 |
| 3 Apr 2018 | CNY | 16.57 | 17.28 | 16.3 | 17.02 | 12.145 | +0.13 (+0.77%) | 3,103,785 |
| 2 Apr 2018 | CNY | 16.97 | 17.06 | 16.88 | 16.89 | 12.0522 | -0.14 (-0.82%) | 1,776,841 |
| 30 Mar 2018 | CNY | 16.76 | 17.15 | 16.76 | 17.03 | 12.1521 | +0.08 (+0.47%) | 2,049,581 |
| 29 Mar 2018 | CNY | 16.76 | 17.16 | 16.58 | 16.95 | 12.095 | +0.15 (+0.89%) | 2,027,591 |
| 28 Mar 2018 | CNY | 16.3 | 17.38 | 16.22 | 16.8 | 11.988 | +0.2 (+1.20%) | 2,796,612 |
| 27 Mar 2018 | CNY | 16.52 | 16.75 | 16.32 | 16.6 | 11.8453 | +0.3 (+1.84%) | 1,877,418 |
| 26 Mar 2018 | CNY | 15.75 | 16.66 | 15.22 | 16.3 | 11.6312 | +0.55 (+3.49%) | 2,084,267 |
| 23 Mar 2018 | CNY | 16.8 | 16.8 | 15.62 | 15.75 | 11.2388 | -1.57 (-9.06%) | 3,079,978 |
