| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2018 | CNY | 24.6333 | 24.6889 | 23.2444 | 23.2778 | 23.2778 | -1.289 (-5.25%) | 3,396,574 |
| 14 Jun 2018 | CNY | 24.3556 | 24.9167 | 24.3056 | 24.5667 | 24.5667 | +0.011 (+0.05%) | 2,042,726 |
| 13 Jun 2018 | CNY | 25.4278 | 25.4278 | 24.3889 | 24.5556 | 24.5556 | -0.933 (-3.66%) | 3,421,800 |
| 12 Jun 2018 | CNY | 25.1111 | 25.5389 | 24.2778 | 25.4889 | 25.4889 | +0.35 (+1.39%) | 3,791,079 |
| 11 Jun 2018 | CNY | 26.1111 | 26.3278 | 25.0056 | 25.1389 | 25.1389 | -0.805 (-3.10%) | 4,483,416 |
| 8 Jun 2018 | CNY | 25.5556 | 26 | 25.35 | 25.9444 | 25.9444 | +0.389 (+1.52%) | 4,200,944 |
| 7 Jun 2018 | CNY | 25.8278 | 25.9333 | 25.3389 | 25.5556 | 25.5556 | -0.272 (-1.05%) | 3,924,567 |
| 6 Jun 2018 | CNY | 25.1111 | 26.1111 | 25.1111 | 25.8278 | 25.8278 | +0.622 (+2.47%) | 5,442,287 |
| 5 Jun 2018 | CNY | 24.0056 | 25.3056 | 24.0056 | 25.2056 | 25.2056 | +1.15 (+4.78%) | 5,540,644 |
| 4 Jun 2018 | CNY | 24.0056 | 24.4444 | 23.6111 | 24.0556 | 24.0556 | +0.111 (+0.46%) | 2,945,286 |
| 1 Jun 2018 | CNY | 24.1 | 24.7222 | 23.6778 | 23.9444 | 23.9444 | -0.328 (-1.35%) | 5,324,535 |
| 31 May 2018 | CNY | 23.8556 | 24.5833 | 23.8333 | 24.2722 | 24.2722 | +0.4 (+1.68%) | 7,562,602 |
| 30 May 2018 | CNY | 25.4444 | 25.8778 | 23.7111 | 23.8722 | 23.8722 | -1.194 (-4.77%) | 9,803,145 |
| 29 May 2018 | CNY | 26.6667 | 28.6111 | 24.7222 | 25.0667 | 25.0667 | -1.694 (-6.33%) | 13,452,292 |
| 28 May 2018 | CNY | 25.9444 | 27.3111 | 25.2222 | 26.7611 | 26.7611 | +0.761 (+2.93%) | 8,531,838 |
| 25 May 2018 | CNY | 25.4 | 26.2778 | 25.1389 | 26 | 26 | +0.35 (+1.36%) | 6,746,194 |
| 24 May 2018 | CNY | 25.6167 | 26.3222 | 25.1167 | 25.65 | 25.65 | +0.044 (+0.17%) | 4,394,257 |
| 23 May 2018 | CNY | 26.0444 | 26.7222 | 25.6056 | 25.6056 | 25.6056 | -1.061 (-3.98%) | 8,431,011 |
| 22 May 2018 | CNY | 25.5556 | 27.5056 | 25.1667 | 26.6667 | 26.6667 | +1.661 (+6.64%) | 12,347,137 |
| 21 May 2018 | CNY | 24.8944 | 25.1444 | 24.7222 | 25.0056 | 25.0056 | +0.139 (+0.56%) | 4,717,328 |
| 18 May 2018 | CNY | 24.6333 | 24.8722 | 24.2778 | 24.8667 | 24.8667 | +0.395 (+1.61%) | 4,021,804 |
| 17 May 2018 | CNY | 24.5444 | 25 | 24.3889 | 24.4722 | 24.4722 | -0.106 (-0.43%) | 4,025,539 |
| 16 May 2018 | CNY | 24.9611 | 25.1222 | 24.3056 | 24.5778 | 24.5778 | -0.144 (-0.58%) | 5,965,036 |
| 15 May 2018 | CNY | 23.2556 | 24.7222 | 23.2556 | 24.7222 | 24.7222 | +1.578 (+6.82%) | 7,263,007 |
| 14 May 2018 | CNY | 23.3389 | 23.8167 | 23.0611 | 23.1444 | 23.1444 | -0.361 (-1.54%) | 3,253,069 |
| 11 May 2018 | CNY | 24.6333 | 24.7667 | 23.4778 | 23.5056 | 23.5056 | -1.233 (-4.99%) | 4,842,217 |
| 10 May 2018 | CNY | 24.6667 | 25.1 | 24.3333 | 24.7389 | 24.7389 | -0.205 (-0.82%) | 4,098,709 |
| 9 May 2018 | CNY | 24.6444 | 24.9889 | 24.3333 | 24.9444 | 24.9444 | +0.256 (+1.03%) | 4,050,878 |
| 8 May 2018 | CNY | 25.2667 | 26.0889 | 24.6667 | 24.6889 | 24.6889 | -0.256 (-1.02%) | 9,445,644 |
| 7 May 2018 | CNY | 24.0667 | 25.1111 | 24.0667 | 24.9444 | 24.9444 | +0.711 (+2.93%) | 7,122,565 |
