| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 21.7063 | 21.8438 | 21.4625 | 21.75 | 21.75 | -0.069 (-0.32%) | 1,495,152 |
| 7 Jun 2018 | CNY | 21.8125 | 22.025 | 21.6563 | 21.8188 | 21.8188 | +0.006 (+0.03%) | 2,118,120 |
| 6 Jun 2018 | CNY | 21.7375 | 21.9813 | 21.5625 | 21.8125 | 21.8125 | +0.062 (+0.29%) | 1,997,726 |
| 5 Jun 2018 | CNY | 21.1125 | 21.9125 | 20.85 | 21.75 | 21.75 | +0.75 (+3.57%) | 3,761,760 |
| 4 Jun 2018 | CNY | 20.725 | 21.0125 | 20.0188 | 21 | 21 | +0.275 (+1.33%) | 2,839,225 |
| 1 Jun 2018 | CNY | 21.175 | 21.3875 | 20.6375 | 20.725 | 20.725 | -0.562 (-2.64%) | 2,264,564 |
| 31 May 2018 | CNY | 21.2125 | 21.55 | 20.9375 | 21.2875 | 21.2875 | +0.087 (+0.41%) | 2,207,684 |
| 30 May 2018 | CNY | 21.0313 | 21.5625 | 20.9688 | 21.2 | 21.2 | -0.237 (-1.11%) | 2,943,691 |
| 29 May 2018 | CNY | 21.4063 | 21.925 | 21.1313 | 21.4375 | 21.4375 | -0.075 (-0.35%) | 4,857,600 |
| 28 May 2018 | CNY | 22.25 | 22.25 | 21.4625 | 21.5125 | 21.5125 | -0.975 (-4.34%) | 5,974,100 |
| 25 May 2018 | CNY | 22.4375 | 22.7688 | 22.3625 | 22.4875 | 22.4875 | -0.037 (-0.17%) | 2,752,220 |
| 24 May 2018 | CNY | 22.8688 | 22.875 | 22.25 | 22.525 | 22.525 | -0.244 (-1.07%) | 3,799,321 |
| 23 May 2018 | CNY | 22.3 | 22.8625 | 22.3 | 22.7688 | 22.7688 | +0.412 (+1.85%) | 5,510,921 |
| 22 May 2018 | CNY | 22.5 | 22.6438 | 22.2875 | 22.3563 | 22.3563 | -0.1 (-0.45%) | 2,124,393 |
| 21 May 2018 | CNY | 22.4125 | 22.5688 | 22.375 | 22.4563 | 22.4563 | +0.113 (+0.50%) | 2,516,313 |
| 18 May 2018 | CNY | 22.5063 | 22.6 | 21.9438 | 22.3438 | 22.3438 | -0.169 (-0.75%) | 2,496,126 |
| 17 May 2018 | CNY | 22.1875 | 22.8688 | 22.1875 | 22.5125 | 22.5125 | +0.331 (+1.49%) | 3,083,670 |
| 16 May 2018 | CNY | 21.8938 | 22.425 | 21.8813 | 22.1813 | 22.1813 | +0.231 (+1.05%) | 2,798,520 |
| 15 May 2018 | CNY | 21.875 | 22.0625 | 21.6563 | 21.95 | 21.95 | +0.075 (+0.34%) | 2,555,102 |
| 14 May 2018 | CNY | 21.9438 | 22.0625 | 21.4563 | 21.875 | 21.875 | 0.0 (0.0%) | 3,719,910 |
| 11 May 2018 | CNY | 22.5875 | 22.6688 | 21.8438 | 21.875 | 21.875 | -0.7 (-3.10%) | 4,180,432 |
| 10 May 2018 | CNY | 22.4375 | 22.7 | 22.3563 | 22.575 | 22.575 | +0.069 (+0.31%) | 2,540,105 |
| 9 May 2018 | CNY | 22.6938 | 22.9875 | 22.3 | 22.5063 | 22.5063 | -0.188 (-0.83%) | 3,704,830 |
| 8 May 2018 | CNY | 23.1313 | 23.1938 | 22.5 | 22.6938 | 22.6938 | -0.438 (-1.89%) | 4,681,036 |
| 7 May 2018 | CNY | 22.9438 | 23.2875 | 22.8625 | 23.1313 | 23.1313 | +0.188 (+0.82%) | 4,002,337 |
| 4 May 2018 | CNY | 22.9375 | 23.3125 | 22.9 | 22.9438 | 22.9438 | -0.2 (-0.86%) | 4,023,467 |
| 3 May 2018 | CNY | 22.5 | 23.3375 | 22.2875 | 23.1438 | 23.1438 | +0.644 (+2.86%) | 6,964,004 |
| 2 May 2018 | CNY | 22.3875 | 22.625 | 22.2 | 22.5 | 22.5 | +0.113 (+0.50%) | 4,535,382 |
| 27 Apr 2018 | CNY | 21.9375 | 22.55 | 21.8 | 22.3875 | 22.3875 | +0.606 (+2.78%) | 4,958,536 |
| 26 Apr 2018 | CNY | 22.375 | 22.4125 | 21.7813 | 21.7813 | 21.7813 | -0.738 (-3.28%) | 3,294,811 |
