| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 17.7786 | 18.3286 | 17.3571 | 18.1 | 18.1 | -0.029 (-0.16%) | 14,151,060 |
| 7 Jun 2018 | CNY | 18.2786 | 18.6429 | 17.5 | 18.1286 | 18.1286 | +0.057 (+0.32%) | 18,898,524 |
| 6 Jun 2018 | CNY | 17.4286 | 18.9286 | 17.1429 | 18.0714 | 18.0714 | +0.621 (+3.56%) | 27,348,370 |
| 5 Jun 2018 | CNY | 16.0429 | 17.45 | 15.9714 | 17.45 | 17.45 | +1.586 (+10.00%) | 21,894,434 |
| 4 Jun 2018 | CNY | 15.9643 | 16.2857 | 15.7929 | 15.8643 | 15.8643 | -0.007 (-0.04%) | 8,444,912 |
| 1 Jun 2018 | CNY | 16.6 | 16.8929 | 15.3571 | 15.8714 | 15.8714 | -0.893 (-5.33%) | 14,970,275 |
| 31 May 2018 | CNY | 16.4929 | 16.7857 | 15.7714 | 16.7643 | 16.7643 | +0.536 (+3.30%) | 14,574,254 |
| 30 May 2018 | CNY | 17.4643 | 17.4643 | 16.2286 | 16.2286 | 16.2286 | -1.8 (-9.98%) | 18,070,780 |
| 29 May 2018 | CNY | 19.3929 | 19.7857 | 17.8571 | 18.0286 | 18.0286 | -1.35 (-6.97%) | 17,764,051 |
| 28 May 2018 | CNY | 20.95 | 20.95 | 18.8429 | 19.3786 | 19.3786 | -1.521 (-7.28%) | 17,839,068 |
| 25 May 2018 | CNY | 21.9857 | 21.9929 | 20.5714 | 20.9 | 20.9 | -0.857 (-3.94%) | 20,623,895 |
| 24 May 2018 | CNY | 21.8286 | 21.9286 | 21.2714 | 21.7571 | 21.7571 | -0.307 (-1.39%) | 21,760,396 |
| 23 May 2018 | CNY | 20.5 | 22.8429 | 20.25 | 22.0643 | 22.0643 | +1.293 (+6.22%) | 38,608,760 |
| 22 May 2018 | CNY | 20.7429 | 21.4286 | 20.5714 | 20.7714 | 20.7714 | -0.272 (-1.29%) | 25,471,667 |
| 21 May 2018 | CNY | 19.7786 | 21.2857 | 19.5 | 21.0429 | 21.0429 | +0.936 (+4.65%) | 26,343,399 |
| 18 May 2018 | CNY | 19.0714 | 20.5714 | 19.0571 | 20.1071 | 20.1071 | +0.014 (+0.07%) | 22,368,581 |
| 17 May 2018 | CNY | 22.85 | 22.85 | 19.75 | 20.0929 | 20.0929 | -1.743 (-7.98%) | 40,818,156 |
| 16 May 2018 | CNY | 19.9929 | 21.8357 | 19.65 | 21.8357 | 21.8357 | +14.731 (+207.35%) | 28,204,279 |
| 16 May 2018 |
|
|||||||
| 15 May 2018 | CNY | 19.2679 | 19.9607 | 18.7679 | 19.8929 | 19.8929 | +0.625 (+3.24%) | 20,142,407 |
| 14 May 2018 | CNY | 19.5357 | 20.05 | 18.9964 | 19.2679 | 19.2679 | -0.536 (-2.71%) | 15,543,970 |
| 11 May 2018 | CNY | 19.7 | 20.2679 | 18.9393 | 19.8036 | 19.8036 | +0.193 (+0.98%) | 22,453,622 |
| 10 May 2018 | CNY | 18.3929 | 20.2857 | 18.25 | 19.6107 | 19.6107 | +0.968 (+5.19%) | 29,328,849 |
| 9 May 2018 | CNY | 18.9321 | 19.1357 | 18.2179 | 18.6429 | 18.6429 | -0.85 (-4.36%) | 25,614,548 |
| 8 May 2018 | CNY | 18.4964 | 20.2857 | 18.0786 | 19.4929 | 19.4929 | +1 (+5.41%) | 29,710,651 |
| 7 May 2018 | CNY | 18.2714 | 19.0357 | 17.9429 | 18.4929 | 18.4929 | +0.382 (+2.11%) | 22,694,767 |
| 4 May 2018 | CNY | 19.0357 | 19.4429 | 18.0679 | 18.1107 | 18.1107 | -1.154 (-5.99%) | 30,951,681 |
| 3 May 2018 | CNY | 17.2286 | 19.2643 | 17.0357 | 19.2643 | 19.2643 | +1.75 (+9.99%) | 33,539,576 |
| 2 May 2018 | CNY | 17.7607 | 18.5 | 16.9679 | 17.5143 | 17.5143 | -0.268 (-1.51%) | 29,814,153 |
| 27 Apr 2018 | CNY | 17.1429 | 19.025 | 16.6179 | 17.7821 | 17.7821 | +0.486 (+2.81%) | 43,127,140 |
| 26 Apr 2018 | CNY | 17.1429 | 18.5643 | 16.5143 | 17.2964 | 17.2964 | +0.011 (+0.06%) | 36,559,961 |
