| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 25.9267 | 26.1333 | 24.9867 | 25.5867 | 25.5867 | -0.48 (-1.84%) | 1,038,315 |
| 8 Jun 2018 | CNY | 26.0333 | 26.1933 | 25.62 | 26.0667 | 26.0667 | +0.16 (+0.62%) | 1,066,350 |
| 7 Jun 2018 | CNY | 25.9267 | 26.2 | 25.5333 | 25.9067 | 25.9067 | -0.027 (-0.10%) | 961,281 |
| 6 Jun 2018 | CNY | 25.6467 | 26.1333 | 25.4533 | 25.9333 | 25.9333 | +0.407 (+1.59%) | 1,390,713 |
| 5 Jun 2018 | CNY | 24.5667 | 25.5667 | 24.34 | 25.5267 | 25.5267 | +0.94 (+3.82%) | 1,373,505 |
| 4 Jun 2018 | CNY | 24.5467 | 24.7867 | 24.1 | 24.5867 | 24.5867 | +0.133 (+0.55%) | 986,470 |
| 1 Jun 2018 | CNY | 24.3667 | 24.9733 | 24.1333 | 24.4533 | 24.4533 | +0.087 (+0.36%) | 1,000,200 |
| 31 May 2018 | CNY | 24.62 | 24.84 | 24.2533 | 24.3667 | 24.3667 | +0.04 (+0.16%) | 1,320,450 |
| 30 May 2018 | CNY | 26.2667 | 26.2667 | 24.1867 | 24.3267 | 24.3267 | -2.347 (-8.80%) | 2,484,981 |
| 29 May 2018 | CNY | 26.9067 | 27.1867 | 26.6533 | 26.6733 | 26.6733 | -0.233 (-0.87%) | 1,198,428 |
| 28 May 2018 | CNY | 28.08 | 28.1 | 26.6067 | 26.9067 | 26.9067 | -1.173 (-4.18%) | 2,022,339 |
| 25 May 2018 | CNY | 27.86 | 28.44 | 27.6667 | 28.08 | 28.08 | +0.113 (+0.41%) | 1,619,551 |
| 24 May 2018 | CNY | 27.9333 | 28.4 | 27.8 | 27.9667 | 27.9667 | +0.007 (+0.02%) | 1,637,805 |
| 23 May 2018 | CNY | 28.2 | 28.6267 | 27.9333 | 27.96 | 27.96 | -0.347 (-1.22%) | 2,002,200 |
| 22 May 2018 | CNY | 27.6067 | 28.5267 | 27.1333 | 28.3067 | 28.3067 | +0.693 (+2.51%) | 2,737,927 |
| 21 May 2018 | CNY | 27.06 | 27.7667 | 27.06 | 27.6133 | 27.6133 | +0.927 (+3.47%) | 1,890,156 |
| 18 May 2018 | CNY | 26.9733 | 26.9933 | 26.06 | 26.6867 | 26.6867 | -0.28 (-1.04%) | 1,513,807 |
| 17 May 2018 | CNY | 26.9667 | 27.2667 | 26.4 | 26.9667 | 26.9667 | +0.1 (+0.37%) | 1,697,620 |
| 16 May 2018 | CNY | 28.2067 | 28.5267 | 26.8333 | 26.8667 | 26.8667 | -1.58 (-5.55%) | 2,101,051 |
| 15 May 2018 | CNY | 27.7667 | 28.4867 | 27.5667 | 28.4467 | 28.4467 | +0.893 (+3.24%) | 1,593,901 |
| 14 May 2018 | CNY | 27.68 | 28.1733 | 27.4667 | 27.5533 | 27.5533 | -0.127 (-0.46%) | 1,306,122 |
| 11 May 2018 | CNY | 28.4933 | 28.5 | 27.68 | 27.68 | 27.68 | -0.94 (-3.28%) | 1,701,847 |
| 10 May 2018 | CNY | 28.7933 | 28.9533 | 27.88 | 28.62 | 28.62 | -0.28 (-0.97%) | 2,546,628 |
| 9 May 2018 | CNY | 29.54 | 29.6667 | 28.5867 | 28.9 | 28.9 | -0.4 (-1.37%) | 2,383,050 |
| 8 May 2018 | CNY | 29.5067 | 29.5067 | 28.8333 | 29.3 | 29.3 | -0.127 (-0.43%) | 2,488,141 |
| 7 May 2018 | CNY | 28.6533 | 29.4333 | 28.3333 | 29.4267 | 29.4267 | +1.087 (+3.83%) | 3,578,188 |
| 4 May 2018 | CNY | 29 | 29.1333 | 28.1333 | 28.34 | 28.34 | -0.84 (-2.88%) | 3,553,603 |
| 3 May 2018 | CNY | 27.9267 | 29.1867 | 27.1333 | 29.18 | 29.18 | +1.827 (+6.68%) | 4,929,133 |
| 2 May 2018 | CNY | 27.2933 | 29.2333 | 27.0067 | 27.3533 | 27.3533 | +0.36 (+1.33%) | 3,254,955 |
| 27 Apr 2018 | CNY | 28.5333 | 29.2533 | 26.7333 | 26.9933 | 26.9933 | -0.813 (-2.93%) | 4,051,308 |
