| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 19.5 | 19.5 | 18.35 | 18.6333 | 18.6333 | -0.769 (-3.97%) | 14,050,086 |
| 11 Jun 2018 |
|
|||||||
| 8 Jun 2018 | CNY | 19.375 | 19.7917 | 19.25 | 19.4028 | 19.4028 | +0.097 (+0.50%) | 12,862,723 |
| 7 Jun 2018 | CNY | 20 | 20.0278 | 19.3056 | 19.3056 | 19.3056 | -0.764 (-3.81%) | 20,044,965 |
| 6 Jun 2018 | CNY | 19.8819 | 20.1736 | 19.5208 | 20.0694 | 20.0694 | +0.188 (+0.94%) | 12,403,575 |
| 5 Jun 2018 | CNY | 19.5625 | 20.0694 | 19.5139 | 19.8819 | 19.8819 | +0.438 (+2.25%) | 14,289,503 |
| 4 Jun 2018 | CNY | 19.5972 | 19.7917 | 19.0972 | 19.4444 | 19.4444 | -0.153 (-0.78%) | 10,550,178 |
| 1 Jun 2018 | CNY | 20.625 | 20.625 | 19.0972 | 19.5972 | 19.5972 | -1.083 (-5.24%) | 23,993,359 |
| 31 May 2018 | CNY | 19.7361 | 20.7361 | 19.7361 | 20.6806 | 20.6806 | +0.993 (+5.04%) | 17,402,836 |
| 30 May 2018 | CNY | 19.4444 | 20.2639 | 18.9167 | 19.6875 | 19.6875 | +0.174 (+0.89%) | 18,484,950 |
| 29 May 2018 | CNY | 20.9722 | 21.0417 | 19.5139 | 19.5139 | 19.5139 | -1.528 (-7.26%) | 21,921,222 |
| 28 May 2018 | CNY | 20.5556 | 21.0417 | 20.2083 | 21.0417 | 21.0417 | +0.389 (+1.88%) | 14,672,527 |
| 25 May 2018 | CNY | 20.9514 | 20.9792 | 20.5556 | 20.6528 | 20.6528 | -0.215 (-1.03%) | 11,823,400 |
| 24 May 2018 | CNY | 20.8403 | 21.0139 | 20.5972 | 20.8681 | 20.8681 | +0.035 (+0.17%) | 9,373,019 |
| 23 May 2018 | CNY | 20.6389 | 21.125 | 20.5556 | 20.8333 | 20.8333 | +0.194 (+0.94%) | 11,292,554 |
| 22 May 2018 | CNY | 20.6944 | 20.8264 | 20.3333 | 20.6389 | 20.6389 | +0.139 (+0.68%) | 9,120,395 |
| 21 May 2018 | CNY | 20.7153 | 20.8889 | 20.3611 | 20.5 | 20.5 | +0.09 (+0.44%) | 11,322,944 |
| 18 May 2018 | CNY | 19.8958 | 20.5278 | 19.7917 | 20.4097 | 20.4097 | +0.285 (+1.41%) | 10,635,598 |
| 17 May 2018 | CNY | 20.3681 | 20.4375 | 19.7917 | 20.125 | 20.125 | -0.118 (-0.58%) | 10,819,792 |
| 16 May 2018 | CNY | 20.2778 | 20.6111 | 20.0903 | 20.2431 | 20.2431 | -0.194 (-0.95%) | 13,528,782 |
| 15 May 2018 | CNY | 19.7917 | 20.5556 | 19.7153 | 20.4375 | 20.4375 | +0.618 (+3.12%) | 15,787,594 |
| 14 May 2018 | CNY | 19.5347 | 19.9792 | 19.1667 | 19.8194 | 19.8194 | +0.326 (+1.67%) | 11,664,335 |
| 11 May 2018 | CNY | 20.0556 | 20.3611 | 19.4861 | 19.4931 | 19.4931 | -0.507 (-2.53%) | 11,976,446 |
| 10 May 2018 | CNY | 19.3403 | 20.0417 | 19.1389 | 20 | 20 | +0.667 (+3.45%) | 16,097,224 |
| 9 May 2018 | CNY | 19.5625 | 19.7639 | 19.0972 | 19.3333 | 19.3333 | -0.181 (-0.93%) | 10,458,904 |
| 8 May 2018 | CNY | 19.5833 | 19.8472 | 19.3056 | 19.5139 | 19.5139 | -0.208 (-1.06%) | 8,282,316 |
| 7 May 2018 | CNY | 19.6389 | 19.8819 | 19.4444 | 19.7222 | 19.7222 | +0.132 (+0.67%) | 12,529,010 |
| 4 May 2018 | CNY | 19.4306 | 19.7014 | 19.2708 | 19.5903 | 19.5903 | +0.16 (+0.82%) | 13,322,128 |
| 3 May 2018 | CNY | 19.9028 | 19.9028 | 19.1042 | 19.4306 | 19.4306 | -0.479 (-2.41%) | 14,357,980 |
| 2 May 2018 | CNY | 19.7222 | 20.2778 | 19.5764 | 19.9097 | 19.9097 | +0.111 (+0.56%) | 14,132,139 |
| 27 Apr 2018 | CNY | 19.2708 | 20.125 | 19.1667 | 19.7986 | 19.7986 | +0.757 (+3.97%) | 20,978,449 |
