| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 17.76 | 17.93 | 17.56 | 17.74 | 17.74 | -0.02 (-0.11%) | 1,561,348 |
| 31 May 2018 | CNY | 17.75 | 17.95 | 17.58 | 17.76 | 17.76 | +0.06 (+0.34%) | 1,965,900 |
| 30 May 2018 | CNY | 18.3 | 18.3 | 17.6 | 17.7 | 17.7 | -0.64 (-3.49%) | 3,766,099 |
| 29 May 2018 | CNY | 18.36 | 18.51 | 18.28 | 18.34 | 18.34 | -0.01 (-0.05%) | 1,462,476 |
| 28 May 2018 | CNY | 18.76 | 18.78 | 18.3 | 18.35 | 18.35 | -0.39 (-2.08%) | 3,116,200 |
| 25 May 2018 | CNY | 19.05 | 19.2 | 18.7 | 18.74 | 18.74 | -0.16 (-0.85%) | 3,065,316 |
| 24 May 2018 | CNY | 19.08 | 19.08 | 18.8 | 18.9 | 18.9 | -0.12 (-0.63%) | 1,453,693 |
| 23 May 2018 | CNY | 18.87 | 19.1 | 18.61 | 19.02 | 19.02 | +0.14 (+0.74%) | 3,019,269 |
| 22 May 2018 | CNY | 19.12 | 19.23 | 18.87 | 18.88 | 18.88 | -0.2 (-1.05%) | 2,384,105 |
| 21 May 2018 | CNY | 19.15 | 19.34 | 19.02 | 19.08 | 19.08 | +0.02 (+0.10%) | 2,890,049 |
| 18 May 2018 | CNY | 18.71 | 19.48 | 18.56 | 19.06 | 19.06 | +0.48 (+2.58%) | 6,117,755 |
| 17 May 2018 | CNY | 18.54 | 18.66 | 18.35 | 18.58 | 18.58 | -0.03 (-0.16%) | 2,578,505 |
| 16 May 2018 | CNY | 18.6 | 18.84 | 18.55 | 18.61 | 18.61 | -0.05 (-0.27%) | 2,445,000 |
| 15 May 2018 | CNY | 18.28 | 18.75 | 18.25 | 18.66 | 18.66 | +0.38 (+2.08%) | 2,870,854 |
| 14 May 2018 | CNY | 18.57 | 18.72 | 18.25 | 18.28 | 18.28 | -0.29 (-1.56%) | 2,952,297 |
| 11 May 2018 | CNY | 18.77 | 18.84 | 18.55 | 18.57 | 18.57 | -0.27 (-1.43%) | 2,741,761 |
| 10 May 2018 | CNY | 18.97 | 18.98 | 18.65 | 18.84 | 18.84 | -0.06 (-0.32%) | 3,211,902 |
| 9 May 2018 | CNY | 19 | 19.12 | 18.83 | 18.9 | 18.9 | -0.19 (-1.00%) | 2,801,901 |
| 8 May 2018 | CNY | 19.11 | 19.26 | 18.96 | 19.09 | 19.09 | +0.03 (+0.16%) | 2,935,105 |
| 7 May 2018 | CNY | 18.86 | 19.11 | 18.85 | 19.06 | 19.06 | +0.21 (+1.11%) | 3,219,531 |
| 4 May 2018 | CNY | 18.98 | 19.2 | 18.72 | 18.85 | 18.85 | -0.15 (-0.79%) | 2,919,198 |
| 3 May 2018 | CNY | 19.14 | 19.15 | 18.56 | 19 | 19 | -0.23 (-1.20%) | 4,567,328 |
| 2 May 2018 | CNY | 19.46 | 19.66 | 18.8 | 19.23 | 19.23 | -0.24 (-1.23%) | 4,413,353 |
| 27 Apr 2018 | CNY | 19.82 | 19.99 | 19.39 | 19.47 | 19.47 | -0.35 (-1.77%) | 3,738,710 |
| 26 Apr 2018 | CNY | 20.14 | 20.36 | 19.76 | 19.82 | 19.82 | -0.43 (-2.12%) | 5,261,069 |
| 25 Apr 2018 | CNY | 19.47 | 20.4 | 19.35 | 20.25 | 20.25 | +0.68 (+3.47%) | 10,943,936 |
| 24 Apr 2018 | CNY | 19.5 | 20.23 | 19.23 | 19.57 | 19.57 | +1.01 (+5.44%) | 6,647,059 |
| 23 Apr 2018 | CNY | 19.29 | 19.3 | 18.4 | 18.56 | 18.56 | -0.71 (-3.68%) | 4,408,793 |
| 20 Apr 2018 | CNY | 19.49 | 19.68 | 19.15 | 19.27 | 19.27 | -0.24 (-1.23%) | 4,415,900 |
| 19 Apr 2018 | CNY | 18.65 | 19.8 | 18.59 | 19.51 | 19.51 | +0.8 (+4.28%) | 7,492,281 |
