| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 22.36 | 22.82 | 22.3 | 22.82 | 22.82 | +0.55 (+2.47%) | 916,012 |
| 4 Jun 2018 | CNY | 22.62 | 22.8 | 22.26 | 22.27 | 22.27 | -0.31 (-1.37%) | 648,600 |
| 1 Jun 2018 | CNY | 22.33 | 22.76 | 22.33 | 22.58 | 22.58 | +0.01 (+0.04%) | 671,134 |
| 31 May 2018 | CNY | 22.12 | 22.73 | 22.12 | 22.57 | 22.57 | +0.52 (+2.36%) | 940,878 |
| 30 May 2018 | CNY | 23.45 | 23.45 | 21.91 | 22.05 | 22.05 | -1.85 (-7.74%) | 1,551,914 |
| 29 May 2018 | CNY | 24.1 | 24.84 | 23.85 | 23.9 | 23.9 | -0.78 (-3.16%) | 1,953,306 |
| 28 May 2018 | CNY | 24 | 25.5 | 23.55 | 24.68 | 24.68 | +0.75 (+3.13%) | 2,825,650 |
| 25 May 2018 | CNY | 23.7 | 24 | 23.52 | 23.93 | 23.93 | +0.27 (+1.14%) | 1,381,324 |
| 24 May 2018 | CNY | 23.56 | 23.75 | 23.4 | 23.66 | 23.66 | +0.2 (+0.85%) | 635,550 |
| 23 May 2018 | CNY | 23.9 | 23.9 | 23.39 | 23.46 | 23.46 | -0.47 (-1.96%) | 1,158,686 |
| 22 May 2018 | CNY | 23.8 | 23.99 | 23.53 | 23.93 | 23.93 | +0.23 (+0.97%) | 1,092,370 |
| 21 May 2018 | CNY | 23.2 | 23.78 | 23.2 | 23.7 | 23.7 | +0.64 (+2.78%) | 1,290,609 |
| 18 May 2018 | CNY | 22.89 | 23.13 | 22.65 | 23.06 | 23.06 | +0.19 (+0.83%) | 710,286 |
| 17 May 2018 | CNY | 22.77 | 22.96 | 22.71 | 22.87 | 22.87 | +0.03 (+0.13%) | 486,114 |
| 16 May 2018 | CNY | 23.11 | 23.21 | 22.82 | 22.84 | 22.84 | -0.34 (-1.47%) | 717,216 |
| 15 May 2018 | CNY | 22.69 | 23.26 | 22.68 | 23.18 | 23.18 | +0.5 (+2.20%) | 790,916 |
| 14 May 2018 | CNY | 23 | 23.22 | 22.63 | 22.68 | 22.68 | -0.55 (-2.37%) | 835,495 |
| 11 May 2018 | CNY | 23.7 | 23.86 | 22.92 | 23.23 | 23.23 | -0.56 (-2.35%) | 1,285,120 |
| 10 May 2018 | CNY | 23.73 | 23.87 | 23.48 | 23.79 | 23.79 | +0.06 (+0.25%) | 1,293,308 |
| 9 May 2018 | CNY | 23.3 | 23.98 | 23.11 | 23.73 | 23.73 | +0.43 (+1.85%) | 1,508,186 |
| 8 May 2018 | CNY | 23.35 | 23.45 | 23.01 | 23.3 | 23.3 | -0.1 (-0.43%) | 929,370 |
| 7 May 2018 | CNY | 22.77 | 23.47 | 22.77 | 23.4 | 23.4 | +0.71 (+3.13%) | 1,066,570 |
| 4 May 2018 | CNY | 23.07 | 23.1 | 22.66 | 22.69 | 22.69 | -0.31 (-1.35%) | 758,616 |
| 3 May 2018 | CNY | 22.2 | 23.12 | 22.17 | 23 | 23 | +0.91 (+4.12%) | 1,234,528 |
| 2 May 2018 | CNY | 22.3 | 22.78 | 21.91 | 22.09 | 22.09 | -0.42 (-1.87%) | 891,418 |
| 27 Apr 2018 | CNY | 22.71 | 22.91 | 22.25 | 22.51 | 22.51 | -0.2 (-0.88%) | 918,835 |
| 26 Apr 2018 | CNY | 24.01 | 24.11 | 22.58 | 22.71 | 22.71 | -1.25 (-5.22%) | 1,616,123 |
| 25 Apr 2018 | CNY | 24.39 | 24.5 | 23.86 | 23.96 | 23.96 | -0.76 (-3.07%) | 1,569,910 |
| 24 Apr 2018 | CNY | 24.04 | 24.79 | 23.85 | 24.72 | 24.72 | +0.58 (+2.40%) | 1,257,970 |
| 23 Apr 2018 | CNY | 24.2 | 24.45 | 22.2 | 24.14 | 24.14 | +0.03 (+0.12%) | 955,640 |
