| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | CNY | 18.82 | 18.85 | 17.24 | 17.24 | 17.24 | -1.91 (-9.97%) | 7,813,447 |
| 29 May 2018 | CNY | 19.26 | 20.83 | 18.8 | 19.15 | 19.15 | +0.11 (+0.58%) | 8,987,218 |
| 29 May 2018 |
|
|||||||
| 28 May 2018 | CNY | 21 | 21 | 19.0267 | 19.04 | 19.04 | -2.1 (-9.93%) | 7,019,854 |
| 25 May 2018 | CNY | 21.3333 | 21.8667 | 20.86 | 21.14 | 21.14 | -0.393 (-1.83%) | 6,348,697 |
| 24 May 2018 | CNY | 21.0467 | 21.66 | 20.4667 | 21.5333 | 21.5333 | +0.6 (+2.87%) | 8,212,747 |
| 23 May 2018 | CNY | 20.8533 | 21.8333 | 20.7667 | 20.9333 | 20.9333 | +0.053 (+0.26%) | 8,648,853 |
| 22 May 2018 | CNY | 20.7333 | 21.0333 | 20.5333 | 20.88 | 20.88 | 0.0 (0.0%) | 7,858,678 |
| 21 May 2018 | CNY | 20.0067 | 21.2333 | 19.8933 | 20.88 | 20.88 | +1.18 (+5.99%) | 9,156,220 |
| 18 May 2018 | CNY | 19.64 | 20.22 | 19.4533 | 19.7 | 19.7 | -0.067 (-0.34%) | 4,996,663 |
| 17 May 2018 | CNY | 19.1733 | 19.9333 | 19.0733 | 19.7667 | 19.7667 | +0.52 (+2.70%) | 4,787,404 |
| 16 May 2018 | CNY | 19.3333 | 19.7133 | 19.22 | 19.2467 | 19.2467 | -0.42 (-2.14%) | 3,159,592 |
| 15 May 2018 | CNY | 19.1733 | 19.7133 | 19.1133 | 19.6667 | 19.6667 | +0.493 (+2.57%) | 4,106,544 |
| 14 May 2018 | CNY | 19.1533 | 19.4533 | 19.1 | 19.1733 | 19.1733 | -0.087 (-0.45%) | 2,433,924 |
| 11 May 2018 | CNY | 19.3267 | 19.4533 | 18.9733 | 19.26 | 19.26 | +0.06 (+0.31%) | 3,553,999 |
| 10 May 2018 | CNY | 19.5 | 19.6667 | 19.0533 | 19.2 | 19.2 | -0.24 (-1.23%) | 4,529,202 |
| 9 May 2018 | CNY | 19.8467 | 19.8467 | 19.2067 | 19.44 | 19.44 | -0.533 (-2.67%) | 5,107,758 |
| 8 May 2018 | CNY | 19.9867 | 20.1067 | 19.5733 | 19.9733 | 19.9733 | +0.173 (+0.88%) | 5,059,864 |
| 7 May 2018 | CNY | 19.4733 | 20.4667 | 19.3933 | 19.8 | 19.8 | +0.387 (+1.99%) | 8,893,003 |
| 4 May 2018 | CNY | 19.4533 | 19.5867 | 19.12 | 19.4133 | 19.4133 | -0.307 (-1.56%) | 5,698,489 |
| 3 May 2018 | CNY | 19.1133 | 19.9133 | 18.68 | 19.72 | 19.72 | +0.48 (+2.49%) | 8,779,818 |
| 2 May 2018 | CNY | 18.6067 | 19.3 | 18.34 | 19.24 | 19.24 | +0.753 (+4.07%) | 7,134,306 |
| 27 Apr 2018 | CNY | 18.82 | 19.0267 | 18.2067 | 18.4867 | 18.4867 | -0.42 (-2.22%) | 5,220,183 |
| 26 Apr 2018 | CNY | 18.8133 | 19.16 | 18.5333 | 18.9067 | 18.9067 | +0.107 (+0.57%) | 6,824,511 |
| 25 Apr 2018 | CNY | 18.9867 | 19.12 | 18.6 | 18.8 | 18.8 | -0.567 (-2.93%) | 8,978,322 |
| 24 Apr 2018 | CNY | 18.0133 | 19.6667 | 17.8533 | 19.3667 | 19.3667 | +1.307 (+7.24%) | 10,894,812 |
| 23 Apr 2018 | CNY | 17.2733 | 18.0867 | 17.2067 | 18.06 | 18.06 | +0.72 (+4.15%) | 4,888,485 |
| 20 Apr 2018 | CNY | 17.9267 | 19.4 | 17.2267 | 17.34 | 17.34 | -0.747 (-4.13%) | 5,037,835 |
| 19 Apr 2018 | CNY | 17.8333 | 18.3333 | 17.8133 | 18.0867 | 18.0867 | +0.127 (+0.71%) | 5,092,561 |
| 18 Apr 2018 | CNY | 17.8733 | 18.1 | 16.8667 | 17.96 | 17.96 | +0.28 (+1.58%) | 4,651,426 |
| 17 Apr 2018 | CNY | 18.1333 | 18.4667 | 17.6267 | 17.68 | 17.68 | -0.327 (-1.81%) | 5,586,121 |
