| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 19.16 | 19.5 | 18.91 | 19 | 19 | -0.21 (-1.09%) | 4,198,459 |
| 8 Jun 2018 | CNY | 19.69 | 19.79 | 19 | 19.21 | 19.21 | -0.6 (-3.03%) | 6,469,293 |
| 7 Jun 2018 | CNY | 19.77 | 19.95 | 19.62 | 19.81 | 19.81 | +0.15 (+0.76%) | 3,601,407 |
| 6 Jun 2018 | CNY | 20.03 | 20.03 | 19.65 | 19.66 | 19.66 | -0.37 (-1.85%) | 3,987,327 |
| 5 Jun 2018 | CNY | 19.78 | 20.06 | 19.74 | 20.03 | 20.03 | +0.18 (+0.91%) | 3,860,411 |
| 4 Jun 2018 | CNY | 20.34 | 20.4 | 19.83 | 19.85 | 19.85 | -0.43 (-2.12%) | 3,648,740 |
| 1 Jun 2018 | CNY | 20.05 | 20.45 | 19.9 | 20.28 | 20.28 | +0.14 (+0.70%) | 4,620,442 |
| 31 May 2018 | CNY | 19.9 | 20.14 | 19.71 | 20.14 | 20.14 | +0.33 (+1.67%) | 3,470,314 |
| 30 May 2018 | CNY | 20.2 | 20.3 | 19.59 | 19.81 | 19.81 | -0.67 (-3.27%) | 7,431,762 |
| 29 May 2018 | CNY | 21.03 | 21.05 | 20.29 | 20.48 | 20.48 | -0.77 (-3.62%) | 7,673,892 |
| 29 May 2018 |
|
|||||||
| 28 May 2018 | CNY | 21.1429 | 21.5 | 20.9143 | 21.25 | 21.25 | +0.071 (+0.34%) | 6,674,290 |
| 25 May 2018 | CNY | 21.4429 | 21.6286 | 21.1071 | 21.1786 | 21.1786 | -0.336 (-1.56%) | 7,775,409 |
| 24 May 2018 | CNY | 21.9 | 22.0929 | 21.4429 | 21.5143 | 21.5143 | -0.493 (-2.24%) | 8,246,812 |
| 23 May 2018 | CNY | 21.9643 | 22.2286 | 21.8571 | 22.0071 | 22.0071 | +0.178 (+0.82%) | 7,426,820 |
| 22 May 2018 | CNY | 22.0357 | 22.3143 | 21.6071 | 21.8286 | 21.8286 | -0.279 (-1.26%) | 10,885,557 |
| 21 May 2018 | CNY | 22.6643 | 22.6929 | 22.0071 | 22.1071 | 22.1071 | -0.1 (-0.45%) | 17,327,849 |
| 18 May 2018 | CNY | 22.1929 | 22.4357 | 21.9571 | 22.2071 | 22.2071 | -0.043 (-0.19%) | 7,965,717 |
| 17 May 2018 | CNY | 22.6857 | 22.6857 | 22.25 | 22.25 | 22.25 | -0.136 (-0.61%) | 9,483,170 |
| 16 May 2018 | CNY | 22.1429 | 22.7143 | 22.0357 | 22.3857 | 22.3857 | +0.164 (+0.74%) | 11,116,642 |
| 15 May 2018 | CNY | 22.5 | 22.5 | 22.1429 | 22.2214 | 22.2214 | +0.043 (+0.19%) | 8,031,200 |
| 14 May 2018 | CNY | 21.7429 | 22.2 | 21.5857 | 22.1786 | 22.1786 | +0.436 (+2.00%) | 10,970,082 |
| 11 May 2018 | CNY | 21.9214 | 22 | 21.4071 | 21.7429 | 21.7429 | -0.193 (-0.88%) | 9,471,674 |
| 10 May 2018 | CNY | 21.8429 | 22.2143 | 21.75 | 21.9357 | 21.9357 | +0.207 (+0.95%) | 10,957,081 |
| 9 May 2018 | CNY | 21.7071 | 22.2143 | 21.6643 | 21.7286 | 21.7286 | +0.222 (+1.03%) | 14,920,633 |
| 8 May 2018 | CNY | 21.5714 | 22.7429 | 21.45 | 21.5071 | 21.5071 | +0.564 (+2.69%) | 25,312,201 |
| 7 May 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 4 May 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 3 May 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 2 May 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
| 27 Apr 2018 | CNY | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 20.9429 | 0.0 (0.0%) | 0 |
