| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 16.67 | 16.68 | 15.5 | 16.34 | 16.34 | -0.36 (-2.16%) | 13,571,554 |
| 31 May 2018 | CNY | 16.74 | 17.14 | 16.48 | 16.7 | 16.7 | -0.04 (-0.24%) | 12,687,618 |
| 30 May 2018 | CNY | 17.09 | 17.17 | 16.46 | 16.74 | 16.74 | -0.64 (-3.68%) | 5,013,150 |
| 29 May 2018 | CNY | 17.39 | 17.74 | 17.24 | 17.38 | 17.38 | 0.0 (0.0%) | 4,673,074 |
| 28 May 2018 | CNY | 17.68 | 17.84 | 17.38 | 17.38 | 17.38 | -0.48 (-2.69%) | 5,962,437 |
| 25 May 2018 | CNY | 17.61 | 18 | 17.01 | 17.86 | 17.86 | +0.22 (+1.25%) | 7,284,553 |
| 24 May 2018 | CNY | 18.06 | 18.12 | 17.63 | 17.64 | 17.64 | -0.38 (-2.11%) | 4,337,360 |
| 23 May 2018 | CNY | 18.24 | 18.28 | 18.01 | 18.02 | 18.02 | -0.2 (-1.10%) | 4,190,114 |
| 22 May 2018 | CNY | 18.19 | 18.28 | 18.08 | 18.22 | 18.22 | +0.02 (+0.11%) | 3,883,552 |
| 21 May 2018 | CNY | 17.95 | 18.27 | 17.93 | 18.2 | 18.2 | +0.23 (+1.28%) | 7,004,792 |
| 18 May 2018 | CNY | 17.6 | 18.04 | 17.54 | 17.97 | 17.97 | +0.25 (+1.41%) | 5,800,152 |
| 17 May 2018 | CNY | 18 | 18.15 | 17.72 | 17.72 | 17.72 | -0.28 (-1.56%) | 7,187,536 |
| 16 May 2018 | CNY | 18.19 | 18.42 | 17.95 | 18 | 18 | -0.25 (-1.37%) | 8,226,310 |
| 15 May 2018 | CNY | 18.25 | 18.28 | 18.06 | 18.25 | 18.25 | +0.15 (+0.83%) | 6,348,002 |
| 14 May 2018 | CNY | 18.4 | 18.75 | 17.78 | 18.1 | 18.1 | -0.46 (-2.48%) | 11,482,500 |
| 11 May 2018 | CNY | 19.06 | 19.07 | 18.56 | 18.56 | 18.56 | -0.46 (-2.42%) | 7,511,904 |
| 10 May 2018 | CNY | 18.77 | 19.15 | 18.58 | 19.02 | 19.02 | +0.25 (+1.33%) | 13,760,878 |
| 9 May 2018 | CNY | 18.84 | 18.96 | 18.43 | 18.77 | 18.77 | -0.23 (-1.21%) | 11,128,804 |
| 8 May 2018 | CNY | 19.04 | 19.17 | 18.69 | 19 | 19 | -0.2 (-1.04%) | 12,933,700 |
| 7 May 2018 | CNY | 18.84 | 19.48 | 18.58 | 19.2 | 19.2 | +0.37 (+1.96%) | 16,436,442 |
| 4 May 2018 | CNY | 18.89 | 19.08 | 18.69 | 18.83 | 18.83 | -0.2 (-1.05%) | 7,590,200 |
| 3 May 2018 | CNY | 18.56 | 19.16 | 18.24 | 19.03 | 19.03 | +0.47 (+2.53%) | 12,043,206 |
| 2 May 2018 | CNY | 18.45 | 18.74 | 18.21 | 18.56 | 18.56 | +0.06 (+0.32%) | 6,498,036 |
| 27 Apr 2018 | CNY | 18.6 | 18.88 | 17.95 | 18.5 | 18.5 | -0.1 (-0.54%) | 7,753,516 |
| 26 Apr 2018 | CNY | 19 | 19.08 | 18.48 | 18.6 | 18.6 | -0.51 (-2.67%) | 6,357,656 |
| 25 Apr 2018 | CNY | 19.1 | 19.34 | 18.51 | 19.11 | 19.11 | -0.27 (-1.39%) | 10,107,555 |
| 24 Apr 2018 | CNY | 19.02 | 19.65 | 18.94 | 19.38 | 19.38 | +0.28 (+1.47%) | 9,786,698 |
| 23 Apr 2018 | CNY | 19.3 | 19.74 | 18.6 | 19.1 | 19.1 | -0.28 (-1.44%) | 7,530,135 |
| 20 Apr 2018 | CNY | 19.81 | 20.27 | 19.23 | 19.38 | 19.38 | -0.6 (-3.00%) | 5,548,671 |
| 19 Apr 2018 | CNY | 20.5 | 20.55 | 19.92 | 19.98 | 19.98 | -0.56 (-2.73%) | 6,488,610 |
