| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 23.2708 | 23.8542 | 23.2708 | 23.4375 | 23.4375 | +0.174 (+0.75%) | 3,135,732 |
| 1 Jun 2018 | CNY | 24.3056 | 24.5833 | 22.9063 | 23.2639 | 23.2639 | -1.292 (-5.26%) | 5,929,614 |
| 31 May 2018 | CNY | 24.0069 | 24.8229 | 23.9132 | 24.5556 | 24.5556 | +0.667 (+2.79%) | 5,075,447 |
| 30 May 2018 | CNY | 23.7847 | 24.9583 | 23.2674 | 23.8889 | 23.8889 | -0.524 (-2.15%) | 6,945,845 |
| 29 May 2018 | CNY | 24.559 | 24.8958 | 23.9583 | 24.4132 | 24.4132 | -0.031 (-0.13%) | 7,217,556 |
| 28 May 2018 | CNY | 26.7882 | 27.4132 | 24.3403 | 24.4444 | 24.4444 | -2.378 (-8.87%) | 10,296,348 |
| 25 May 2018 | CNY | 26.7917 | 27.0799 | 26.25 | 26.8229 | 26.8229 | -0.135 (-0.50%) | 6,817,887 |
| 24 May 2018 | CNY | 27.8125 | 28.75 | 26.9097 | 26.9583 | 26.9583 | -0.969 (-3.47%) | 10,449,964 |
| 23 May 2018 | CNY | 28.1181 | 28.9931 | 27.8472 | 27.9271 | 27.9271 | -0.351 (-1.24%) | 10,008,440 |
| 22 May 2018 | CNY | 27.9514 | 28.6632 | 27.5 | 28.2778 | 28.2778 | -0.153 (-0.54%) | 12,194,133 |
| 21 May 2018 | CNY | 25.8715 | 28.7535 | 25.7153 | 28.4306 | 28.4306 | +2.292 (+8.77%) | 16,642,134 |
| 18 May 2018 | CNY | 25.125 | 26.5972 | 25.125 | 26.1389 | 26.1389 | +1.271 (+5.11%) | 11,787,762 |
| 17 May 2018 | CNY | 24.7708 | 25.3924 | 24.7708 | 24.8681 | 24.8681 | +0.007 (+0.03%) | 5,431,008 |
| 16 May 2018 | CNY | 25.6632 | 25.7014 | 24.7569 | 24.8611 | 24.8611 | -1.118 (-4.30%) | 6,723,187 |
| 15 May 2018 | CNY | 25.4479 | 26.0139 | 25.0035 | 25.9792 | 25.9792 | +0.309 (+1.20%) | 5,948,605 |
| 14 May 2018 | CNY | 25.9444 | 26.3438 | 25.2778 | 25.6701 | 25.6701 | +0.149 (+0.59%) | 6,549,791 |
| 11 May 2018 | CNY | 26.6944 | 26.7188 | 25.2882 | 25.5208 | 25.5208 | -1.108 (-4.16%) | 8,010,195 |
| 10 May 2018 | CNY | 26.5451 | 27.3924 | 26.2431 | 26.6285 | 26.6285 | +0.344 (+1.31%) | 7,571,442 |
| 9 May 2018 | CNY | 26.7361 | 26.7361 | 25.625 | 26.2847 | 26.2847 | -0.799 (-2.95%) | 9,520,289 |
| 8 May 2018 | CNY | 26.3889 | 27.6771 | 26.2153 | 27.0833 | 27.0833 | +0.653 (+2.47%) | 11,188,589 |
| 7 May 2018 | CNY | 25.8854 | 26.7361 | 25.7917 | 26.4306 | 26.4306 | +0.695 (+2.70%) | 11,121,652 |
| 4 May 2018 | CNY | 24.6493 | 27.0868 | 24.5278 | 25.7361 | 25.7361 | +0.736 (+2.94%) | 14,730,491 |
| 3 May 2018 | CNY | 24.0313 | 25.309 | 23.9271 | 25 | 25 | +0.812 (+3.36%) | 10,230,134 |
| 2 May 2018 | CNY | 24.3056 | 24.6458 | 23.6111 | 24.1875 | 24.1875 | -0.285 (-1.16%) | 7,100,305 |
| 27 Apr 2018 | CNY | 24.4097 | 24.9896 | 24.066 | 24.4722 | 24.4722 | +0.34 (+1.41%) | 8,581,708 |
| 26 Apr 2018 | CNY | 25.2604 | 25.684 | 24.0382 | 24.1319 | 24.1319 | -1.91 (-7.33%) | 13,010,927 |
| 25 Apr 2018 | CNY | 26.4167 | 26.8507 | 25.5833 | 26.0417 | 26.0417 | -1.528 (-5.54%) | 19,802,865 |
| 24 Apr 2018 | CNY | 25.0764 | 27.5694 | 24.309 | 27.5694 | 27.5694 | +2.507 (+10.00%) | 19,493,573 |
| 23 Apr 2018 | CNY | 24.6528 | 25.3472 | 24.1979 | 25.0625 | 25.0625 | +0.76 (+3.13%) | 10,095,001 |
| 20 Apr 2018 | CNY | 25.3472 | 25.8507 | 23.9861 | 24.3021 | 24.3021 | -2.024 (-7.69%) | 13,445,519 |
