| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 21.42 | 21.58 | 20.61 | 20.86 | 20.86 | -0.76 (-3.52%) | 2,487,100 |
| 8 Jun 2018 | CNY | 21.57 | 21.86 | 21.26 | 21.62 | 21.62 | +0.04 (+0.19%) | 2,096,700 |
| 7 Jun 2018 | CNY | 22.06 | 22.2 | 21.41 | 21.58 | 21.58 | -0.47 (-2.13%) | 2,241,100 |
| 6 Jun 2018 | CNY | 22.44 | 22.49 | 21.96 | 22.05 | 22.05 | -0.25 (-1.12%) | 1,831,201 |
| 5 Jun 2018 | CNY | 21.71 | 22.36 | 21.71 | 22.3 | 22.3 | +0.44 (+2.01%) | 1,972,900 |
| 4 Jun 2018 | CNY | 21.98 | 21.99 | 21.5 | 21.86 | 21.86 | +0.22 (+1.02%) | 1,590,624 |
| 1 Jun 2018 | CNY | 21.89 | 22.22 | 21.5 | 21.64 | 21.64 | -0.63 (-2.83%) | 2,134,633 |
| 31 May 2018 | CNY | 22.6 | 22.69 | 21.88 | 22.27 | 22.27 | +0.3 (+1.37%) | 2,305,965 |
| 30 May 2018 | CNY | 22.25 | 22.98 | 21.61 | 21.97 | 21.97 | -0.51 (-2.27%) | 3,460,296 |
| 29 May 2018 | CNY | 22.41 | 22.75 | 22.11 | 22.48 | 22.48 | +0.06 (+0.27%) | 2,112,200 |
| 28 May 2018 | CNY | 22.34 | 22.94 | 22.34 | 22.42 | 22.42 | -0.19 (-0.84%) | 2,843,198 |
| 25 May 2018 | CNY | 23.66 | 23.89 | 22.31 | 22.61 | 22.61 | -1.31 (-5.48%) | 6,638,758 |
| 24 May 2018 | CNY | 24.56 | 24.75 | 23.8 | 23.92 | 23.92 | -0.56 (-2.29%) | 3,477,184 |
| 23 May 2018 | CNY | 24.41 | 24.98 | 24.32 | 24.48 | 24.48 | +0.07 (+0.29%) | 4,334,646 |
| 22 May 2018 | CNY | 24.66 | 24.75 | 23.95 | 24.41 | 24.41 | -0.17 (-0.69%) | 3,848,486 |
| 21 May 2018 | CNY | 24.5 | 24.87 | 24.23 | 24.58 | 24.58 | +0.2 (+0.82%) | 3,944,484 |
| 18 May 2018 | CNY | 24.1 | 24.4 | 23.75 | 24.38 | 24.38 | +0.29 (+1.20%) | 3,467,077 |
| 17 May 2018 | CNY | 23.48 | 24.16 | 23.48 | 24.09 | 24.09 | +0.4 (+1.69%) | 3,271,397 |
| 16 May 2018 | CNY | 24.25 | 24.55 | 23.51 | 23.69 | 23.69 | -0.71 (-2.91%) | 4,735,632 |
| 15 May 2018 | CNY | 24.11 | 24.58 | 24.06 | 24.4 | 24.4 | +0.3 (+1.24%) | 4,477,285 |
| 14 May 2018 | CNY | 25.39 | 25.94 | 24.04 | 24.1 | 24.1 | -1.67 (-6.48%) | 7,574,534 |
| 11 May 2018 | CNY | 26.12 | 26.55 | 25.76 | 25.77 | 25.77 | -0.52 (-1.98%) | 4,783,769 |
| 10 May 2018 | CNY | 26.8 | 26.8 | 25.76 | 26.29 | 26.29 | -0.3 (-1.13%) | 7,499,179 |
| 9 May 2018 | CNY | 25.78 | 26.98 | 25.7 | 26.59 | 26.59 | +0.68 (+2.62%) | 8,319,711 |
| 8 May 2018 | CNY | 25.98 | 26.02 | 25.38 | 25.91 | 25.91 | -0.22 (-0.84%) | 7,638,012 |
| 7 May 2018 | CNY | 25.9 | 26.26 | 25.4 | 26.13 | 26.13 | -0.5 (-1.88%) | 10,282,998 |
| 4 May 2018 | CNY | 26.21 | 27.69 | 26.1 | 26.63 | 26.63 | 0.0 (0.0%) | 7,453,293 |
| 3 May 2018 | CNY | 26.64 | 26.9 | 25.1 | 26.63 | 26.63 | -0.33 (-1.22%) | 10,187,806 |
| 2 May 2018 | CNY | 27.95 | 28.25 | 26.8 | 26.96 | 26.96 | -0.54 (-1.96%) | 9,076,109 |
| 27 Apr 2018 | CNY | 28.26 | 29.35 | 27 | 27.5 | 27.5 | -0.46 (-1.65%) | 12,729,232 |
