| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 22.7433 | 23.5467 | 22.6667 | 23.2567 | 23.2567 | +0.38 (+1.66%) | 5,260,731 |
| 5 Jun 2018 | CNY | 22.1233 | 22.91 | 22.0033 | 22.8767 | 22.8767 | +0.73 (+3.30%) | 4,932,336 |
| 4 Jun 2018 | CNY | 22.36 | 22.36 | 21.5533 | 22.1467 | 22.1467 | +0.007 (+0.03%) | 4,077,777 |
| 1 Jun 2018 | CNY | 22.1667 | 22.7667 | 21.7433 | 22.14 | 22.14 | -0.233 (-1.04%) | 4,781,580 |
| 31 May 2018 | CNY | 22.9367 | 23.1133 | 21.94 | 22.3733 | 22.3733 | -0.167 (-0.74%) | 6,752,232 |
| 30 May 2018 | CNY | 22.8333 | 23.2233 | 22.2633 | 22.54 | 22.54 | -1.047 (-4.44%) | 7,856,544 |
| 29 May 2018 | CNY | 23.1667 | 24.1333 | 22.8333 | 23.5867 | 23.5867 | +0.547 (+2.37%) | 8,073,468 |
| 28 May 2018 | CNY | 23.7 | 23.8933 | 22.4 | 23.04 | 23.04 | -73.493 (-76.13%) | 9,135,456 |
| 28 May 2018 |
|
|||||||
| 25 May 2018 | CNY | 25.1933 | 25.48 | 23.9417 | 24.1333 | 24.1333 | -1.163 (-4.60%) | 12,095,988 |
| 24 May 2018 | CNY | 25.63 | 25.83 | 25.1667 | 25.2967 | 25.2967 | -0.158 (-0.62%) | 7,421,952 |
| 23 May 2018 | CNY | 25.0467 | 25.8617 | 25 | 25.455 | 25.455 | +0.467 (+1.87%) | 11,106,384 |
| 22 May 2018 | CNY | 24.4717 | 25.25 | 24.3917 | 24.9883 | 24.9883 | +0.448 (+1.83%) | 11,738,472 |
| 21 May 2018 | CNY | 23.85 | 24.665 | 23.8183 | 24.54 | 24.54 | +0.94 (+3.98%) | 10,378,542 |
| 18 May 2018 | CNY | 23.8083 | 23.8983 | 23.2833 | 23.6 | 23.6 | -0.158 (-0.67%) | 4,934,310 |
| 17 May 2018 | CNY | 23.8783 | 23.9983 | 23.6667 | 23.7583 | 23.7583 | -0.09 (-0.38%) | 4,159,050 |
| 16 May 2018 | CNY | 24.0833 | 24.2633 | 23.8333 | 23.8483 | 23.8483 | -0.418 (-1.72%) | 4,921,092 |
| 15 May 2018 | CNY | 23.8333 | 24.2833 | 23.7517 | 24.2667 | 24.2667 | +0.425 (+1.78%) | 4,553,646 |
| 14 May 2018 | CNY | 23.355 | 24.0583 | 23.355 | 23.8417 | 23.8417 | +0.31 (+1.32%) | 5,278,410 |
| 11 May 2018 | CNY | 24.2833 | 24.385 | 23.3333 | 23.5317 | 23.5317 | -0.652 (-2.69%) | 6,636,210 |
| 10 May 2018 | CNY | 24.17 | 24.405 | 23.8133 | 24.1833 | 24.1833 | -0.05 (-0.21%) | 4,905,504 |
| 9 May 2018 | CNY | 23.815 | 24.4717 | 23.7 | 24.2333 | 24.2333 | +0.435 (+1.83%) | 6,783,162 |
| 8 May 2018 | CNY | 23.575 | 23.8833 | 23.3167 | 23.7983 | 23.7983 | +0.142 (+0.60%) | 5,058,618 |
| 7 May 2018 | CNY | 23.295 | 23.8117 | 22.815 | 23.6567 | 23.6567 | +0.475 (+2.05%) | 6,444,102 |
| 4 May 2018 | CNY | 23.98 | 24.05 | 23.1333 | 23.1817 | 23.1817 | -0.793 (-3.31%) | 6,387,276 |
| 3 May 2018 | CNY | 23.55 | 24.0367 | 22.93 | 23.975 | 23.975 | +0.425 (+1.80%) | 5,686,836 |
| 2 May 2018 | CNY | 23.75 | 24.4167 | 23.2 | 23.55 | 23.55 | -0.313 (-1.31%) | 6,213,186 |
| 27 Apr 2018 | CNY | 23.885 | 24.0817 | 23.0167 | 23.8633 | 23.8633 | +0.195 (+0.82%) | 6,113,424 |
| 26 Apr 2018 | CNY | 23.8 | 24.445 | 23.6483 | 23.6683 | 23.6683 | -0.162 (-0.68%) | 7,163,610 |
| 25 Apr 2018 | CNY | 24.6567 | 25.3067 | 23.68 | 23.83 | 23.83 | +0.412 (+1.76%) | 14,862,876 |
| 24 Apr 2018 | CNY | 22.7667 | 23.6167 | 22.5667 | 23.4183 | 23.4183 | +0.785 (+3.47%) | 6,256,926 |
