| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 24.9 | 25.07 | 24.36 | 24.6 | 24.6 | -0.39 (-1.56%) | 7,082,718 |
| 8 Jun 2018 | CNY | 24.79 | 25.1 | 24.7 | 24.99 | 24.99 | +0.25 (+1.01%) | 12,760,423 |
| 7 Jun 2018 | CNY | 24.41 | 24.94 | 24.41 | 24.74 | 24.74 | +0.4 (+1.64%) | 9,128,439 |
| 6 Jun 2018 | CNY | 23.99 | 24.42 | 23.86 | 24.34 | 24.34 | +0.36 (+1.50%) | 7,406,041 |
| 5 Jun 2018 | CNY | 23.68 | 24.06 | 23.63 | 23.98 | 23.98 | +0.42 (+1.78%) | 6,209,723 |
| 4 Jun 2018 | CNY | 23.35 | 23.64 | 22.94 | 23.56 | 23.56 | +0.36 (+1.55%) | 8,767,740 |
| 1 Jun 2018 | CNY | 23.81 | 24.04 | 23.2 | 23.2 | 23.2 | -0.62 (-2.60%) | 8,205,905 |
| 31 May 2018 | CNY | 24.25 | 24.55 | 23.43 | 23.82 | 23.82 | -0.24 (-1.00%) | 9,971,809 |
| 30 May 2018 | CNY | 24.66 | 24.82 | 23.77 | 24.06 | 24.06 | -0.93 (-3.72%) | 9,920,143 |
| 29 May 2018 | CNY | 24.7 | 25.35 | 24.5 | 24.99 | 24.99 | +0.29 (+1.17%) | 8,346,260 |
| 28 May 2018 | CNY | 24.5 | 24.95 | 24 | 24.7 | 24.7 | +0.55 (+2.28%) | 6,684,418 |
| 25 May 2018 | CNY | 24.11 | 24.41 | 24.05 | 24.15 | 24.15 | -0.08 (-0.33%) | 4,522,294 |
| 24 May 2018 | CNY | 24.71 | 24.77 | 24.19 | 24.23 | 24.23 | -0.48 (-1.94%) | 6,609,285 |
| 23 May 2018 | CNY | 25.28 | 25.42 | 24.62 | 24.71 | 24.71 | -0.6 (-2.37%) | 5,633,108 |
| 22 May 2018 | CNY | 24.75 | 25.31 | 24.67 | 25.31 | 25.31 | +0.56 (+2.26%) | 7,183,763 |
| 21 May 2018 | CNY | 24.93 | 25.33 | 24.42 | 24.75 | 24.75 | +0.15 (+0.61%) | 11,150,424 |
| 18 May 2018 | CNY | 25.09 | 25.09 | 24.08 | 24.6 | 24.6 | -0.54 (-2.15%) | 13,801,178 |
| 17 May 2018 | CNY | 25.58 | 25.58 | 25.02 | 25.14 | 25.14 | -0.47 (-1.84%) | 8,326,682 |
| 16 May 2018 | CNY | 24.82 | 25.71 | 24.82 | 25.61 | 25.61 | +0.79 (+3.18%) | 14,649,791 |
| 15 May 2018 | CNY | 25.03 | 25.15 | 24.4 | 24.82 | 24.82 | -0.17 (-0.68%) | 6,782,230 |
| 14 May 2018 | CNY | 24.48 | 25.18 | 24.48 | 24.99 | 24.99 | +0.51 (+2.08%) | 11,084,421 |
| 11 May 2018 | CNY | 24.68 | 25.01 | 24.31 | 24.48 | 24.48 | +0.02 (+0.08%) | 7,418,930 |
| 10 May 2018 | CNY | 24.72 | 24.83 | 24.08 | 24.46 | 24.46 | -0.13 (-0.53%) | 7,393,520 |
| 9 May 2018 | CNY | 24.85 | 25.15 | 24.42 | 24.59 | 24.59 | -0.39 (-1.56%) | 7,082,540 |
| 8 May 2018 | CNY | 24.37 | 25.18 | 24.2 | 24.98 | 24.98 | +0.48 (+1.96%) | 13,550,221 |
| 7 May 2018 | CNY | 24.39 | 24.81 | 24.23 | 24.5 | 24.5 | +0.21 (+0.86%) | 11,906,376 |
| 4 May 2018 | CNY | 24.3 | 24.55 | 23.98 | 24.29 | 24.29 | -0.15 (-0.61%) | 8,532,545 |
| 3 May 2018 | CNY | 23.03 | 24.45 | 22.89 | 24.44 | 24.44 | +1.41 (+6.12%) | 14,644,094 |
| 2 May 2018 | CNY | 22.96 | 23.15 | 22.68 | 23.03 | 23.03 | +0.25 (+1.10%) | 8,314,989 |
| 27 Apr 2018 | CNY | 23.09 | 23.23 | 22.67 | 22.78 | 22.78 | -0.19 (-0.83%) | 7,359,177 |
