| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 19.5139 | 20.2083 | 19.2708 | 19.7222 | 19.7222 | +0.201 (+1.03%) | 11,581,616 |
| 7 Jun 2018 | CNY | 19.8958 | 20.0486 | 19.1111 | 19.5208 | 19.5208 | -0.729 (-3.60%) | 12,497,986 |
| 6 Jun 2018 | CNY | 20 | 20.8194 | 19.8681 | 20.25 | 20.25 | -0.417 (-2.02%) | 22,154,952 |
| 5 Jun 2018 | CNY | 19.0833 | 20.6667 | 18.8056 | 20.6667 | 20.6667 | +1.882 (+10.02%) | 25,902,493 |
| 4 Jun 2018 | CNY | 18.6111 | 19.7569 | 18.4097 | 18.7847 | 18.7847 | +0.535 (+2.93%) | 11,971,791 |
| 1 Jun 2018 | CNY | 19.7917 | 19.7917 | 17.8194 | 18.25 | 18.25 | -0.847 (-4.44%) | 13,266,051 |
| 31 May 2018 | CNY | 16.8056 | 19.0972 | 16.8056 | 19.0972 | 19.0972 | +1.736 (+10.00%) | 9,049,976 |
| 30 May 2018 | CNY | 17.3819 | 18.5972 | 17.2083 | 17.3611 | 17.3611 | -0.542 (-3.03%) | 8,912,989 |
| 29 May 2018 | CNY | 17.8958 | 18.2222 | 17.2917 | 17.9028 | 17.9028 | -0.722 (-3.88%) | 7,055,801 |
| 28 May 2018 | CNY | 18.4722 | 19.2708 | 18.4028 | 18.625 | 18.625 | +0.083 (+0.45%) | 10,908,332 |
| 25 May 2018 | CNY | 18.3333 | 18.8889 | 17.8264 | 18.5417 | 18.5417 | +0.257 (+1.41%) | 9,597,849 |
| 24 May 2018 | CNY | 18.0208 | 18.6667 | 18 | 18.2847 | 18.2847 | +0.264 (+1.46%) | 6,487,968 |
| 23 May 2018 | CNY | 18.2014 | 18.5764 | 18.0139 | 18.0208 | 18.0208 | -0.507 (-2.74%) | 7,794,365 |
| 22 May 2018 | CNY | 17.5694 | 18.9792 | 17.3958 | 18.5278 | 18.5278 | +0.681 (+3.81%) | 11,885,078 |
| 21 May 2018 | CNY | 17.0972 | 18.2569 | 17.0833 | 17.8472 | 17.8472 | +0.688 (+4.01%) | 9,552,697 |
| 18 May 2018 | CNY | 17.0417 | 17.6944 | 16.875 | 17.1597 | 17.1597 | +0.153 (+0.90%) | 5,950,222 |
| 17 May 2018 | CNY | 16.7917 | 17.1458 | 16.6458 | 17.0069 | 17.0069 | +0.368 (+2.21%) | 4,953,317 |
| 16 May 2018 | CNY | 16.8333 | 17.0069 | 16.5903 | 16.6389 | 16.6389 | -0.319 (-1.88%) | 3,828,368 |
| 15 May 2018 | CNY | 16.5972 | 17.0069 | 16.3403 | 16.9583 | 16.9583 | +0.16 (+0.95%) | 4,098,306 |
| 14 May 2018 | CNY | 16.5833 | 17.1875 | 16.5764 | 16.7986 | 16.7986 | +0.347 (+2.11%) | 4,503,045 |
| 11 May 2018 | CNY | 16.9722 | 17.1319 | 16.4444 | 16.4514 | 16.4514 | -0.528 (-3.11%) | 3,122,949 |
| 10 May 2018 | CNY | 17.1528 | 17.1667 | 16.7014 | 16.9792 | 16.9792 | -0.076 (-0.45%) | 3,919,760 |
| 9 May 2018 | CNY | 16.9097 | 17.125 | 16.75 | 17.0556 | 17.0556 | +0.222 (+1.32%) | 4,720,717 |
| 8 May 2018 | CNY | 16.8056 | 17.1875 | 16.7014 | 16.8333 | 16.8333 | +0.111 (+0.66%) | 3,795,785 |
| 7 May 2018 | CNY | 16.4444 | 16.9306 | 16.3889 | 16.7222 | 16.7222 | +0.312 (+1.90%) | 3,233,112 |
| 4 May 2018 | CNY | 16.2917 | 16.9931 | 16.1944 | 16.4097 | 16.4097 | +0.118 (+0.72%) | 4,402,673 |
| 3 May 2018 | CNY | 15.7361 | 16.4028 | 15.7361 | 16.2917 | 16.2917 | +0.507 (+3.21%) | 3,975,969 |
| 2 May 2018 | CNY | 16.8056 | 16.8403 | 15.4792 | 15.7847 | 15.7847 | -0.951 (-5.68%) | 5,316,040 |
| 27 Apr 2018 | CNY | 17.0764 | 17.125 | 16.6736 | 16.7361 | 16.7361 | +0.021 (+0.12%) | 3,171,617 |
| 26 Apr 2018 | CNY | 17.2083 | 17.5347 | 16.6667 | 16.7153 | 16.7153 | -0.979 (-5.53%) | 5,762,635 |
