| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2018 | CNY | 24.5533 | 26.5867 | 24.3867 | 25.8133 | 25.8133 | -0.12 (-0.46%) | 14,942,590 |
| 28 Jun 2018 | CNY | 26 | 27.0867 | 25.3867 | 25.9333 | 25.9333 | +1.307 (+5.31%) | 20,042,158 |
| 27 Jun 2018 | CNY | 22.6467 | 24.6267 | 21.8 | 24.6267 | 24.6267 | +2.196 (+9.79%) | 11,512,761 |
| 27 Jun 2018 |
|
|||||||
| 26 Jun 2018 | CNY | 21.1467 | 23.0667 | 21.1467 | 22.4311 | 22.4311 | +0.511 (+2.33%) | 8,823,825 |
| 25 Jun 2018 | CNY | 21.0667 | 22.1244 | 20.6711 | 21.92 | 21.92 | +0.987 (+4.71%) | 8,422,218 |
| 22 Jun 2018 | CNY | 19.8489 | 21.2444 | 19.7689 | 20.9333 | 20.9333 | +0.889 (+4.43%) | 7,203,375 |
| 21 Jun 2018 | CNY | 19.7333 | 21 | 19.56 | 20.0444 | 20.0444 | +0.596 (+3.06%) | 7,981,425 |
| 20 Jun 2018 | CNY | 18.6667 | 19.8133 | 18.2311 | 19.4489 | 19.4489 | +0.653 (+3.48%) | 5,307,525 |
| 19 Jun 2018 | CNY | 20.2222 | 20.8 | 18.7956 | 18.7956 | 18.7956 | -2.089 (-10.00%) | 5,372,100 |
| 15 Jun 2018 | CNY | 20.8222 | 21.7333 | 20.0222 | 20.8844 | 20.8844 | 0.0 (0.0%) | 6,093,900 |
| 14 Jun 2018 | CNY | 20.6667 | 21.3333 | 19.5778 | 20.8844 | 20.8844 | -0.493 (-2.31%) | 5,173,650 |
| 13 Jun 2018 | CNY | 21.6 | 22.44 | 21.3778 | 21.3778 | 21.3778 | -0.4 (-1.84%) | 4,416,750 |
| 12 Jun 2018 | CNY | 22.0133 | 22.1289 | 20.8889 | 21.7778 | 21.7778 | -0.667 (-2.97%) | 4,611,825 |
| 11 Jun 2018 | CNY | 22.0578 | 23.1867 | 22.0578 | 22.4444 | 22.4444 | +0.035 (+0.16%) | 4,515,752 |
| 8 Jun 2018 | CNY | 21.6889 | 22.4489 | 21.6489 | 22.4089 | 22.4089 | +0.325 (+1.47%) | 3,896,102 |
| 7 Jun 2018 | CNY | 22.9378 | 22.9422 | 22.0356 | 22.0844 | 22.0844 | -0.853 (-3.72%) | 4,590,450 |
| 6 Jun 2018 | CNY | 22.6222 | 22.9822 | 22.4444 | 22.9378 | 22.9378 | +0.364 (+1.61%) | 5,167,350 |
| 5 Jun 2018 | CNY | 21.6311 | 22.7022 | 21.5022 | 22.5733 | 22.5733 | +0.716 (+3.27%) | 4,996,572 |
| 4 Jun 2018 | CNY | 22.2667 | 22.4756 | 21.8133 | 21.8578 | 21.8578 | +0.018 (+0.08%) | 4,064,627 |
| 1 Jun 2018 | CNY | 23.8978 | 23.8978 | 21.4667 | 21.84 | 21.84 | -1.938 (-8.15%) | 7,069,275 |
| 31 May 2018 | CNY | 23.1111 | 24.1333 | 23.1111 | 23.7778 | 23.7778 | -0.213 (-0.89%) | 6,206,602 |
| 30 May 2018 | CNY | 24.5022 | 25.7822 | 23.7289 | 23.9911 | 23.9911 | +0.089 (+0.37%) | 9,160,672 |
| 29 May 2018 | CNY | 24.3556 | 25.1556 | 23.4533 | 23.9022 | 23.9022 | -1.658 (-6.49%) | 7,437,847 |
| 28 May 2018 | CNY | 28 | 28 | 25.56 | 25.56 | 25.56 | -2.84 (-10%) | 9,003,622 |
| 25 May 2018 | CNY | 29.4667 | 29.7244 | 28.3911 | 28.4 | 28.4 | -1.529 (-5.11%) | 9,822,147 |
| 24 May 2018 | CNY | 28.4889 | 30.6533 | 28.2578 | 29.9289 | 29.9289 | +0.951 (+3.28%) | 15,097,313 |
| 23 May 2018 | CNY | 28.0133 | 30.1911 | 28.0133 | 28.9778 | 28.9778 | +0.56 (+1.97%) | 14,417,995 |
| 22 May 2018 | CNY | 27.56 | 28.44 | 27.5111 | 28.4178 | 28.4178 | -0.071 (-0.25%) | 9,530,345 |
| 21 May 2018 | CNY | 27.7111 | 28.8844 | 27.3378 | 28.4889 | 28.4889 | +0.204 (+0.72%) | 11,359,368 |
| 18 May 2018 | CNY | 29.3333 | 29.3333 | 27.8489 | 28.2844 | 28.2844 | -1.244 (-4.21%) | 14,026,767 |
