| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 16.11 | 16.7 | 15.86 | 16.1 | 16.1 | -0.18 (-1.11%) | 3,024,111 |
| 31 May 2018 | CNY | 16.01 | 16.56 | 15.94 | 16.28 | 16.28 | +0.38 (+2.39%) | 3,586,010 |
| 30 May 2018 | CNY | 16.15 | 16.43 | 15.6 | 15.9 | 15.9 | -0.66 (-3.99%) | 4,639,428 |
| 29 May 2018 | CNY | 16.48 | 16.94 | 16.36 | 16.56 | 16.56 | -0.04 (-0.24%) | 2,885,600 |
| 28 May 2018 | CNY | 17.78 | 17.78 | 16.33 | 16.6 | 16.6 | -1.2 (-6.74%) | 7,472,927 |
| 25 May 2018 | CNY | 18.38 | 18.5 | 17.3 | 17.8 | 17.8 | -0.65 (-3.52%) | 5,044,624 |
| 24 May 2018 | CNY | 18.4 | 18.93 | 18.38 | 18.45 | 18.45 | -0.15 (-0.81%) | 3,924,551 |
| 23 May 2018 | CNY | 18.25 | 19 | 18.1 | 18.6 | 18.6 | +0.22 (+1.20%) | 7,009,205 |
| 22 May 2018 | CNY | 17.83 | 18.48 | 17.76 | 18.38 | 18.38 | +0.54 (+3.03%) | 4,994,075 |
| 21 May 2018 | CNY | 17.94 | 18.18 | 17.7 | 17.84 | 17.84 | +0.07 (+0.39%) | 4,241,382 |
| 18 May 2018 | CNY | 18.32 | 18.32 | 17.38 | 17.77 | 17.77 | -0.61 (-3.32%) | 4,833,640 |
| 17 May 2018 | CNY | 18.2 | 18.48 | 17.81 | 18.38 | 18.38 | +0.23 (+1.27%) | 3,760,656 |
| 16 May 2018 | CNY | 18.78 | 19.25 | 18.12 | 18.15 | 18.15 | -0.74 (-3.92%) | 4,937,438 |
| 15 May 2018 | CNY | 18.44 | 18.94 | 18.24 | 18.89 | 18.89 | +0.5 (+2.72%) | 4,866,505 |
| 14 May 2018 | CNY | 18.69 | 19.19 | 18.03 | 18.39 | 18.39 | -0.46 (-2.44%) | 5,986,034 |
| 11 May 2018 | CNY | 19.49 | 19.92 | 18.79 | 18.85 | 18.85 | -0.96 (-4.85%) | 5,502,751 |
| 10 May 2018 | CNY | 19.88 | 20.2 | 18.76 | 19.81 | 19.81 | +0.021 (+0.11%) | 7,970,674 |
| 10 May 2018 |
|
|||||||
| 9 May 2018 | CNY | 20.1111 | 20.1333 | 19.5667 | 19.7889 | 19.7889 | -0.378 (-1.87%) | 3,947,522 |
| 8 May 2018 | CNY | 20.3333 | 20.4556 | 19.9278 | 20.1667 | 20.1667 | -0.289 (-1.41%) | 5,255,069 |
| 7 May 2018 | CNY | 19.5556 | 20.6944 | 19.2611 | 20.4556 | 20.4556 | +0.906 (+4.63%) | 9,142,907 |
| 4 May 2018 | CNY | 20 | 20 | 19.1389 | 19.55 | 19.55 | -0.422 (-2.11%) | 6,749,060 |
| 3 May 2018 | CNY | 19.8944 | 20.1944 | 19.0056 | 19.9722 | 19.9722 | -0.078 (-0.39%) | 6,967,954 |
| 2 May 2018 | CNY | 19.4889 | 20.3222 | 19.4056 | 20.05 | 20.05 | +0.556 (+2.85%) | 8,210,120 |
| 27 Apr 2018 | CNY | 19.6333 | 20.0944 | 19.0833 | 19.4944 | 19.4944 | +0.244 (+1.27%) | 10,190,298 |
| 26 Apr 2018 | CNY | 19.5 | 19.7167 | 18.9667 | 19.25 | 19.25 | -0.278 (-1.42%) | 9,237,148 |
| 25 Apr 2018 | CNY | 18.8889 | 20.1111 | 18.7556 | 19.5278 | 19.5278 | +0.794 (+4.24%) | 18,224,130 |
| 24 Apr 2018 | CNY | 16.8667 | 18.7333 | 16.8667 | 18.7333 | 18.7333 | +1.706 (+10.02%) | 11,065,609 |
| 23 Apr 2018 | CNY | 17.3889 | 17.7722 | 16.5833 | 17.0278 | 17.0278 | -0.305 (-1.76%) | 4,810,674 |
| 20 Apr 2018 | CNY | 17.5556 | 17.8722 | 17.1611 | 17.3333 | 17.3333 | -0.472 (-2.65%) | 5,708,372 |
| 19 Apr 2018 | CNY | 17.5556 | 17.8889 | 17.2944 | 17.8056 | 17.8056 | +0.189 (+1.07%) | 8,798,760 |
