| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 20.8067 | 21.66 | 20.2067 | 21.36 | 21.36 | +0.36 (+1.71%) | 6,367,332 |
| 11 Jun 2018 | CNY | 20.6733 | 21.32 | 20.6667 | 21 | 21 | +0.08 (+0.38%) | 3,995,755 |
| 8 Jun 2018 | CNY | 20.88 | 21.2667 | 20.6 | 20.92 | 20.92 | -0.08 (-0.38%) | 3,973,350 |
| 7 Jun 2018 | CNY | 20.9467 | 21.2 | 20.4733 | 21 | 21 | +0.12 (+0.57%) | 4,759,480 |
| 6 Jun 2018 | CNY | 20.18 | 21.4667 | 20.0733 | 20.88 | 20.88 | +0.6 (+2.96%) | 6,001,530 |
| 5 Jun 2018 | CNY | 19.3467 | 20.3867 | 19.3467 | 20.28 | 20.28 | +0.993 (+5.15%) | 4,242,879 |
| 4 Jun 2018 | CNY | 19.5667 | 19.6667 | 19.1333 | 19.2867 | 19.2867 | +0.013 (+0.07%) | 1,970,400 |
| 1 Jun 2018 | CNY | 19.3533 | 20.0933 | 18.94 | 19.2733 | 19.2733 | -0.407 (-2.07%) | 3,230,697 |
| 31 May 2018 | CNY | 19.72 | 19.88 | 19.2533 | 19.68 | 19.68 | +0.3 (+1.55%) | 3,711,030 |
| 30 May 2018 | CNY | 20.3933 | 20.6 | 19.38 | 19.38 | 19.38 | -2.153 (-10.00%) | 6,466,888 |
| 29 May 2018 | CNY | 20.3467 | 22.9467 | 20.3467 | 21.5333 | 21.5333 | +0.673 (+3.23%) | 8,625,294 |
| 28 May 2018 | CNY | 21.9467 | 21.9667 | 19.8333 | 20.86 | 20.86 | -0.607 (-2.83%) | 6,084,222 |
| 25 May 2018 | CNY | 20.6 | 22.6533 | 20.6 | 21.4667 | 21.4667 | +0.8 (+3.87%) | 10,505,601 |
| 24 May 2018 | CNY | 20.5 | 20.9867 | 20.18 | 20.6667 | 20.6667 | -0.08 (-0.39%) | 3,183,537 |
| 23 May 2018 | CNY | 21.0333 | 21.26 | 20.52 | 20.7467 | 20.7467 | -0.74 (-3.44%) | 4,561,153 |
| 22 May 2018 | CNY | 21.0333 | 21.74 | 20.7867 | 21.4867 | 21.4867 | +0.293 (+1.38%) | 5,410,728 |
| 21 May 2018 | CNY | 20.4333 | 21.7933 | 20.3933 | 21.1933 | 21.1933 | +0.547 (+2.65%) | 6,835,068 |
| 18 May 2018 | CNY | 20.3867 | 20.9133 | 20.2 | 20.6467 | 20.6467 | +0.28 (+1.37%) | 4,926,108 |
| 17 May 2018 | CNY | 19.92 | 20.64 | 19.7733 | 20.3667 | 20.3667 | +0.407 (+2.04%) | 2,892,729 |
| 16 May 2018 | CNY | 20.0333 | 20.4 | 19.8667 | 19.96 | 19.96 | -0.44 (-2.16%) | 2,473,350 |
| 15 May 2018 | CNY | 19.3 | 21.32 | 19.2933 | 20.4 | 20.4 | +0.933 (+4.79%) | 4,218,207 |
| 14 May 2018 | CNY | 19.6667 | 19.98 | 19.1467 | 19.4667 | 19.4667 | -0.387 (-1.95%) | 1,927,165 |
| 11 May 2018 | CNY | 20.6 | 20.6067 | 19.5 | 19.8533 | 19.8533 | -0.807 (-3.90%) | 3,919,350 |
| 10 May 2018 | CNY | 19.7867 | 21 | 19.78 | 20.66 | 20.66 | +0.88 (+4.45%) | 5,968,020 |
| 9 May 2018 | CNY | 18.8867 | 20.3 | 18.7267 | 19.78 | 19.78 | +0.927 (+4.92%) | 4,787,083 |
| 8 May 2018 | CNY | 18.8667 | 18.96 | 18.4533 | 18.8533 | 18.8533 | +0.153 (+0.82%) | 1,991,920 |
| 7 May 2018 | CNY | 18.3333 | 18.8267 | 18.2533 | 18.7 | 18.7 | +0.48 (+2.63%) | 1,310,995 |
| 4 May 2018 | CNY | 18.5133 | 18.7267 | 18.1667 | 18.22 | 18.22 | -0.293 (-1.58%) | 1,484,533 |
| 3 May 2018 | CNY | 18.3133 | 18.6467 | 17.6067 | 18.5133 | 18.5133 | +0.333 (+1.83%) | 2,010,030 |
| 2 May 2018 | CNY | 18.6467 | 19.2533 | 17.92 | 18.18 | 18.18 | -0.42 (-2.26%) | 2,030,553 |
