| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 26.5 | 29.44 | 26 | 28.73 | 28.73 | +1.97 (+7.36%) | 20,048,066 |
| 8 Jun 2018 | CNY | 25.88 | 27.27 | 24.89 | 26.76 | 26.76 | +0.18 (+0.68%) | 10,886,749 |
| 7 Jun 2018 | CNY | 26.19 | 27.27 | 25.15 | 26.58 | 26.58 | +0.52 (+2.00%) | 11,958,550 |
| 6 Jun 2018 | CNY | 25.1 | 27.41 | 25.1 | 26.06 | 26.06 | +0.76 (+3.00%) | 10,911,852 |
| 5 Jun 2018 | CNY | 24.46 | 25.58 | 24.33 | 25.3 | 25.3 | +0.72 (+2.93%) | 8,220,737 |
| 4 Jun 2018 | CNY | 24.5 | 25.18 | 23.71 | 24.58 | 24.58 | -0.38 (-1.52%) | 8,086,100 |
| 1 Jun 2018 | CNY | 26.56 | 26.85 | 24.96 | 24.96 | 24.96 | -2.77 (-9.99%) | 10,877,400 |
| 31 May 2018 | CNY | 27.61 | 28.83 | 25.7 | 27.73 | 27.73 | -0.8 (-2.80%) | 17,281,470 |
| 30 May 2018 | CNY | 26.01 | 29.81 | 25.7 | 28.53 | 28.53 | +0.67 (+2.40%) | 19,183,871 |
| 29 May 2018 | CNY | 28.5 | 31.38 | 27.2 | 27.86 | 27.86 | -2.03 (-6.79%) | 23,030,919 |
| 28 May 2018 | CNY | 29.89 | 29.89 | 29.04 | 29.89 | 29.89 | +2.72 (+10.01%) | 16,700,382 |
| 25 May 2018 | CNY | 25 | 27.17 | 24.83 | 27.17 | 27.17 | +2.47 (+10%) | 8,279,661 |
| 24 May 2018 | CNY | 22.46 | 24.7 | 22.46 | 24.7 | 24.7 | +2.25 (+10.02%) | 12,162,504 |
| 23 May 2018 | CNY | 22.7 | 22.8 | 22.42 | 22.45 | 22.45 | -0.41 (-1.79%) | 2,884,200 |
| 22 May 2018 | CNY | 22.77 | 23.16 | 22.19 | 22.86 | 22.86 | +0.29 (+1.28%) | 3,879,150 |
| 21 May 2018 | CNY | 22.2 | 22.58 | 22.17 | 22.57 | 22.57 | +0.59 (+2.68%) | 2,480,066 |
| 18 May 2018 | CNY | 21.86 | 22.09 | 21.65 | 21.98 | 21.98 | +0.18 (+0.83%) | 1,658,300 |
| 17 May 2018 | CNY | 21.95 | 22.18 | 21.62 | 21.8 | 21.8 | -0.17 (-0.77%) | 1,778,189 |
| 16 May 2018 | CNY | 22.25 | 22.48 | 21.9 | 21.97 | 21.97 | -0.44 (-1.96%) | 1,909,916 |
| 15 May 2018 | CNY | 22.06 | 22.43 | 21.53 | 22.41 | 22.41 | +0.42 (+1.91%) | 2,443,834 |
| 14 May 2018 | CNY | 22.01 | 22.66 | 21.83 | 21.99 | 21.99 | -0.24 (-1.08%) | 1,930,500 |
| 11 May 2018 | CNY | 23.45 | 23.53 | 22.2 | 22.23 | 22.23 | -1.18 (-5.04%) | 3,653,270 |
| 10 May 2018 | CNY | 23.72 | 23.8 | 23.17 | 23.41 | 23.41 | -0.18 (-0.76%) | 3,176,300 |
| 9 May 2018 | CNY | 23.14 | 23.78 | 22.83 | 23.59 | 23.59 | +0.54 (+2.34%) | 4,783,544 |
| 8 May 2018 | CNY | 22.8 | 23.23 | 22.1 | 23.05 | 23.05 | +0.38 (+1.68%) | 3,958,781 |
| 7 May 2018 | CNY | 21.5 | 22.75 | 21.5 | 22.67 | 22.67 | +0.42 (+1.89%) | 3,039,811 |
| 4 May 2018 | CNY | 22.97 | 23.38 | 22.05 | 22.25 | 22.25 | -0.12 (-0.54%) | 4,132,610 |
| 3 May 2018 | CNY | 21.98 | 22.64 | 21.11 | 22.37 | 22.37 | +0.38 (+1.73%) | 3,214,000 |
| 2 May 2018 | CNY | 22 | 22.85 | 21.55 | 21.99 | 21.99 | +0.19 (+0.87%) | 2,864,773 |
| 27 Apr 2018 | CNY | 22.9 | 22.97 | 21.51 | 21.8 | 21.8 | -0.94 (-4.13%) | 4,075,024 |
