| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 21.3 | 21.55 | 20.3 | 20.46 | 20.46 | -1.2 (-5.54%) | 4,147,224 |
| 8 Jun 2018 | CNY | 21.58 | 22.13 | 21.12 | 21.66 | 21.66 | -0.65 (-2.91%) | 5,366,026 |
| 7 Jun 2018 | CNY | 24.01 | 24.01 | 21.8 | 22.31 | 22.31 | -1.88 (-7.77%) | 9,589,256 |
| 6 Jun 2018 | CNY | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | +2.2 (+10.00%) | 4,216,880 |
| 5 Jun 2018 | CNY | 20.5 | 21.99 | 20.39 | 21.99 | 21.99 | +2 (+10.01%) | 1,862,995 |
| 4 Jun 2018 | CNY | 19.83 | 20.23 | 19.6 | 19.99 | 19.99 | -0.26 (-1.28%) | 1,543,064 |
| 1 Jun 2018 | CNY | 20.88 | 20.99 | 19.61 | 20.25 | 20.25 | -0.09 (-0.44%) | 2,359,164 |
| 31 May 2018 | CNY | 20.29 | 20.79 | 19.86 | 20.34 | 20.34 | +0.08 (+0.39%) | 2,279,160 |
| 30 May 2018 | CNY | 21.29 | 21.58 | 19.73 | 20.26 | 20.26 | -1.51 (-6.94%) | 3,268,058 |
| 29 May 2018 | CNY | 22.5 | 23.17 | 21.44 | 21.77 | 21.77 | -0.84 (-3.72%) | 3,829,884 |
| 28 May 2018 | CNY | 24.07 | 24.69 | 22.61 | 22.61 | 22.61 | -1.19 (-5%) | 3,408,520 |
| 25 May 2018 | CNY | 24.9 | 25.6 | 23 | 23.8 | 23.8 | -1.144 (-4.59%) | 3,396,165 |
| 25 May 2018 |
|
|||||||
| 24 May 2018 | CNY | 25.5556 | 25.8333 | 24.7833 | 24.9444 | 24.9444 | -0.722 (-2.81%) | 3,361,320 |
| 23 May 2018 | CNY | 25.9056 | 26.2833 | 25.3167 | 25.6667 | 25.6667 | -0.822 (-3.10%) | 5,047,399 |
| 22 May 2018 | CNY | 25.5389 | 26.6667 | 24.6778 | 26.4889 | 26.4889 | +0.911 (+3.56%) | 8,154,802 |
| 21 May 2018 | CNY | 24.8389 | 26.3889 | 24.7389 | 25.5778 | 25.5778 | -0.139 (-0.54%) | 6,900,192 |
| 18 May 2018 | CNY | 26.6667 | 28.4722 | 25.7167 | 25.7167 | 25.7167 | -0.383 (-1.47%) | 11,210,562 |
| 17 May 2018 | CNY | 26.1 | 26.1 | 26 | 26.1 | 26.1 | +2.372 (+10.00%) | 6,992,953 |
| 16 May 2018 | CNY | 23.7278 | 23.7278 | 23.7278 | 23.7278 | 23.7278 | +2.156 (+9.99%) | 298,620 |
| 19 Jan 2018 | CNY | 21.1111 | 21.85 | 20.8889 | 21.5722 | 21.5722 | +0.467 (+2.21%) | 1,717,774 |
| 18 Jan 2018 | CNY | 21.1667 | 21.1667 | 20.5667 | 21.1056 | 21.1056 | -0.244 (-1.14%) | 1,022,256 |
| 17 Jan 2018 | CNY | 20 | 21.9056 | 20 | 21.35 | 21.35 | +1.183 (+5.87%) | 2,004,642 |
| 16 Jan 2018 | CNY | 19.6667 | 20.4722 | 19.5556 | 20.1667 | 20.1667 | +0.383 (+1.94%) | 1,322,100 |
| 15 Jan 2018 | CNY | 19.45 | 20.1833 | 19.45 | 19.7833 | 19.7833 | -0.333 (-1.66%) | 567,961 |
| 12 Jan 2018 | CNY | 20.2222 | 20.2833 | 20 | 20.1167 | 20.1167 | -0.161 (-0.79%) | 473,202 |
| 11 Jan 2018 | CNY | 19.45 | 20.3278 | 19.45 | 20.2778 | 20.2778 | +0.7 (+3.58%) | 858,060 |
| 10 Jan 2018 | CNY | 19.6 | 19.8389 | 19.3333 | 19.5778 | 19.5778 | +0.044 (+0.23%) | 374,220 |
| 9 Jan 2018 | CNY | 19.5111 | 19.5833 | 19.3833 | 19.5333 | 19.5333 | -0.056 (-0.28%) | 342,720 |
| 8 Jan 2018 | CNY | 19.7222 | 19.8556 | 19.2111 | 19.5889 | 19.5889 | -0.067 (-0.34%) | 388,440 |
| 5 Jan 2018 | CNY | 19.7778 | 19.8778 | 19.5111 | 19.6556 | 19.6556 | -0.122 (-0.62%) | 333,000 |
