| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 20.955 | 21.27 | 19.995 | 20.55 | 20.55 | -0.615 (-2.91%) | 6,928,204 |
| 31 May 2018 | CNY | 20.965 | 21.425 | 20.775 | 21.165 | 21.165 | +0.605 (+2.94%) | 7,828,044 |
| 30 May 2018 | CNY | 22.25 | 22.25 | 20.56 | 20.56 | 20.56 | -2.285 (-10.00%) | 11,828,602 |
| 29 May 2018 | CNY | 22.95 | 23.6 | 22.75 | 22.845 | 22.845 | -0.68 (-2.89%) | 9,550,616 |
| 28 May 2018 | CNY | 23.99 | 24.9 | 23.05 | 23.525 | 23.525 | -0.465 (-1.94%) | 14,527,858 |
| 25 May 2018 | CNY | 23.19 | 24.485 | 23.095 | 23.99 | 23.99 | +0.455 (+1.93%) | 18,072,710 |
| 24 May 2018 | CNY | 22.835 | 24.495 | 22.835 | 23.535 | 23.535 | +0.54 (+2.35%) | 17,926,652 |
| 23 May 2018 | CNY | 22.955 | 24.2 | 22.85 | 22.995 | 22.995 | -0.155 (-0.67%) | 14,869,254 |
| 22 May 2018 | CNY | 22.375 | 23.225 | 22.205 | 23.15 | 23.15 | +0.855 (+3.83%) | 11,559,420 |
| 21 May 2018 | CNY | 22.015 | 22.455 | 21.955 | 22.295 | 22.295 | +0.555 (+2.55%) | 6,943,378 |
| 18 May 2018 | CNY | 21.95 | 21.95 | 21.255 | 21.74 | 21.74 | -0.095 (-0.44%) | 4,909,906 |
| 17 May 2018 | CNY | 21.685 | 22.135 | 21.655 | 21.835 | 21.835 | +0.15 (+0.69%) | 3,861,290 |
| 16 May 2018 | CNY | 22.1 | 22.2 | 21.615 | 21.685 | 21.685 | -0.79 (-3.52%) | 6,570,746 |
| 15 May 2018 | CNY | 22.3 | 22.525 | 21.545 | 22.475 | 22.475 | -0.27 (-1.19%) | 9,660,058 |
| 14 May 2018 | CNY | 23.28 | 24 | 22.65 | 22.745 | 22.745 | +0.135 (+0.60%) | 11,711,734 |
| 11 May 2018 | CNY | 22.83 | 23.23 | 22.5 | 22.61 | 22.61 | -0.115 (-0.51%) | 6,324,284 |
| 10 May 2018 | CNY | 23.2 | 23.295 | 22.385 | 22.725 | 22.725 | -0.5 (-2.15%) | 8,368,106 |
| 9 May 2018 | CNY | 23.3 | 23.3 | 22.835 | 23.225 | 23.225 | -0.2 (-0.85%) | 8,883,718 |
| 8 May 2018 | CNY | 22.535 | 23.495 | 22.505 | 23.425 | 23.425 | +0.785 (+3.47%) | 13,972,470 |
| 7 May 2018 | CNY | 22.36 | 23.115 | 22.36 | 22.64 | 22.64 | +0.505 (+2.28%) | 11,425,364 |
| 4 May 2018 | CNY | 22.5 | 22.725 | 21.89 | 22.135 | 22.135 | -0.71 (-3.11%) | 10,619,686 |
| 3 May 2018 | CNY | 21.595 | 23.125 | 21.28 | 22.845 | 22.845 | +1.455 (+6.80%) | 14,700,202 |
| 2 May 2018 | CNY | 21.545 | 21.835 | 20.84 | 21.39 | 21.39 | -0.02 (-0.09%) | 7,384,446 |
| 27 Apr 2018 | CNY | 22.42 | 22.665 | 21.04 | 21.41 | 21.41 | -0.97 (-4.33%) | 12,659,582 |
| 26 Apr 2018 | CNY | 23.39 | 23.74 | 22.35 | 22.38 | 22.38 | -1.31 (-5.53%) | 17,438,782 |
| 25 Apr 2018 | CNY | 24.2 | 24.765 | 23.365 | 23.69 | 23.69 | +0.695 (+3.02%) | 31,601,170 |
| 24 Apr 2018 | CNY | 20.8 | 22.995 | 20.56 | 22.995 | 22.995 | +2.09 (+10.00%) | 13,179,448 |
| 23 Apr 2018 | CNY | 22 | 22.22 | 20.25 | 20.905 | 20.905 | -1.595 (-7.09%) | 12,157,856 |
| 20 Apr 2018 | CNY | 21.85 | 23.3 | 21.435 | 22.5 | 22.5 | +0.41 (+1.86%) | 16,094,910 |
| 19 Apr 2018 | CNY | 21.355 | 22.34 | 21.19 | 22.09 | 22.09 | +0.64 (+2.98%) | 11,595,554 |
