| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | CNY | 24.8 | 24.8 | 24.1 | 24.43 | 24.43 | -0.57 (-2.28%) | 2,115,900 |
| 25 Jun 2018 | CNY | 25.18 | 25.46 | 24.85 | 25 | 25 | -0.16 (-0.64%) | 1,760,200 |
| 22 Jun 2018 | CNY | 25.3 | 25.5 | 24.71 | 25.16 | 25.16 | -0.29 (-1.14%) | 1,796,800 |
| 21 Jun 2018 | CNY | 26.1 | 26.32 | 25.09 | 25.45 | 25.45 | -0.75 (-2.86%) | 2,657,462 |
| 20 Jun 2018 | CNY | 26.15 | 26.4 | 25.71 | 26.2 | 26.2 | -0.15 (-0.57%) | 2,029,650 |
| 19 Jun 2018 | CNY | 26.88 | 26.88 | 24.51 | 26.35 | 26.35 | -0.8 (-2.95%) | 3,992,700 |
| 15 Jun 2018 | CNY | 27.55 | 27.7 | 26.64 | 27.15 | 27.15 | -0.23 (-0.84%) | 3,067,200 |
| 14 Jun 2018 | CNY | 27.24 | 27.5 | 26.95 | 27.38 | 27.38 | +0.04 (+0.15%) | 2,106,850 |
| 13 Jun 2018 | CNY | 27.64 | 27.95 | 27.1 | 27.34 | 27.34 | -0.31 (-1.12%) | 2,036,046 |
| 12 Jun 2018 | CNY | 27.45 | 27.8 | 27.27 | 27.65 | 27.65 | +0.2 (+0.73%) | 2,309,848 |
| 11 Jun 2018 | CNY | 27.15 | 27.45 | 26.64 | 27.45 | 27.45 | +0.27 (+0.99%) | 1,704,400 |
| 8 Jun 2018 | CNY | 27.15 | 27.36 | 26.9 | 27.18 | 27.18 | +0.01 (+0.04%) | 2,498,941 |
| 7 Jun 2018 | CNY | 27.15 | 27.58 | 26.96 | 27.17 | 27.17 | +0.02 (+0.07%) | 1,459,900 |
| 6 Jun 2018 | CNY | 27.22 | 27.49 | 27.01 | 27.15 | 27.15 | -0.04 (-0.15%) | 1,670,750 |
| 5 Jun 2018 | CNY | 26.86 | 27.47 | 26.75 | 27.19 | 27.19 | +0.33 (+1.23%) | 1,787,218 |
| 4 Jun 2018 | CNY | 27.15 | 27.15 | 26.18 | 26.86 | 26.86 | +0.01 (+0.04%) | 1,368,100 |
| 1 Jun 2018 | CNY | 27.15 | 27.35 | 26.6 | 26.85 | 26.85 | -0.3 (-1.10%) | 1,522,100 |
| 31 May 2018 | CNY | 27.11 | 27.53 | 27.05 | 27.15 | 27.15 | +0.13 (+0.48%) | 1,609,214 |
| 30 May 2018 | CNY | 27.99 | 28.25 | 26.02 | 27.02 | 27.02 | -1.15 (-4.08%) | 2,852,400 |
| 29 May 2018 | CNY | 28.38 | 28.65 | 27.86 | 28.17 | 28.17 | -0.22 (-0.77%) | 2,225,250 |
| 28 May 2018 | CNY | 28.55 | 28.93 | 28.08 | 28.39 | 28.39 | -0.31 (-1.08%) | 2,174,262 |
| 25 May 2018 | CNY | 29.55 | 29.68 | 28.55 | 28.7 | 28.7 | -0.81 (-2.74%) | 2,434,164 |
| 24 May 2018 | CNY | 30.05 | 30.05 | 29.48 | 29.51 | 29.51 | -0.27 (-0.91%) | 2,015,052 |
| 23 May 2018 | CNY | 29.65 | 30.49 | 29.54 | 29.78 | 29.78 | -0.57 (-1.88%) | 3,636,601 |
| 22 May 2018 | CNY | 29.3 | 30.8 | 29.3 | 30.35 | 30.35 | +1.3 (+4.48%) | 6,563,503 |
| 21 May 2018 | CNY | 28.9 | 29.35 | 28.72 | 29.05 | 29.05 | +0.4 (+1.40%) | 2,245,862 |
| 18 May 2018 | CNY | 28.7 | 28.87 | 28.46 | 28.65 | 28.65 | +0.07 (+0.24%) | 1,237,450 |
| 17 May 2018 | CNY | 28.75 | 28.98 | 28.33 | 28.58 | 28.58 | -0.16 (-0.56%) | 1,600,264 |
| 16 May 2018 | CNY | 28.9 | 29.1 | 28.51 | 28.74 | 28.74 | -0.31 (-1.07%) | 1,755,652 |
| 15 May 2018 | CNY | 29.6 | 29.97 | 28.37 | 29.05 | 29.05 | -0.46 (-1.56%) | 3,805,037 |
