| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 23.06 | 23.2 | 22.51 | 22.86 | 22.86 | -0.18 (-0.78%) | 2,527,919 |
| 7 Jun 2018 | CNY | 23.72 | 23.82 | 23.03 | 23.04 | 23.04 | -0.67 (-2.83%) | 2,762,070 |
| 6 Jun 2018 | CNY | 23.45 | 23.71 | 23.03 | 23.71 | 23.71 | +0.15 (+0.64%) | 3,677,188 |
| 5 Jun 2018 | CNY | 22.85 | 23.56 | 22.79 | 23.56 | 23.56 | +0.7 (+3.06%) | 3,203,969 |
| 4 Jun 2018 | CNY | 22.64 | 22.95 | 22.51 | 22.86 | 22.86 | +0.26 (+1.15%) | 2,477,500 |
| 1 Jun 2018 | CNY | 22.45 | 23.14 | 22.15 | 22.6 | 22.6 | -0.11 (-0.48%) | 3,564,046 |
| 31 May 2018 | CNY | 22.55 | 22.88 | 22.32 | 22.71 | 22.71 | +0.48 (+2.16%) | 3,497,414 |
| 30 May 2018 | CNY | 23.94 | 23.95 | 22.23 | 22.23 | 22.23 | -2.47 (-10.00%) | 6,484,270 |
| 29 May 2018 | CNY | 25 | 25.81 | 24.7 | 24.7 | 24.7 | -0.89 (-3.48%) | 6,171,176 |
| 28 May 2018 | CNY | 25.74 | 25.9 | 24.46 | 25.59 | 25.59 | -0.65 (-2.48%) | 10,942,332 |
| 25 May 2018 | CNY | 25.1 | 27.48 | 25.1 | 26.24 | 26.24 | +1.26 (+5.04%) | 16,492,048 |
| 24 May 2018 | CNY | 24.51 | 24.98 | 24.14 | 24.98 | 24.98 | +0.25 (+1.01%) | 5,401,147 |
| 23 May 2018 | CNY | 25.32 | 26.37 | 24.71 | 24.73 | 24.73 | -0.6 (-2.37%) | 9,444,856 |
| 22 May 2018 | CNY | 24.79 | 25.35 | 24.55 | 25.33 | 25.33 | +0.4 (+1.60%) | 6,608,219 |
| 21 May 2018 | CNY | 24.14 | 25.18 | 24.12 | 24.93 | 24.93 | +0.96 (+4.01%) | 6,853,803 |
| 18 May 2018 | CNY | 24.01 | 24.24 | 23.68 | 23.97 | 23.97 | -0.3 (-1.24%) | 3,260,804 |
| 17 May 2018 | CNY | 23.89 | 24.3 | 23.52 | 24.27 | 24.27 | +0.38 (+1.59%) | 4,285,026 |
| 16 May 2018 | CNY | 23.8 | 24.05 | 23.6 | 23.89 | 23.89 | -0.27 (-1.12%) | 4,554,040 |
| 15 May 2018 | CNY | 22.96 | 24.59 | 22.92 | 24.16 | 24.16 | +1.41 (+6.20%) | 7,636,308 |
| 14 May 2018 | CNY | 22.97 | 23.18 | 22.5 | 22.75 | 22.75 | -0.18 (-0.78%) | 1,964,586 |
| 11 May 2018 | CNY | 23.62 | 23.68 | 22.83 | 22.93 | 22.93 | -0.64 (-2.72%) | 2,488,053 |
| 10 May 2018 | CNY | 23.73 | 23.73 | 23.16 | 23.57 | 23.57 | +0.05 (+0.21%) | 2,522,061 |
| 9 May 2018 | CNY | 23.4 | 23.9 | 23.25 | 23.52 | 23.52 | +0.01 (+0.04%) | 2,812,474 |
| 8 May 2018 | CNY | 23.11 | 23.53 | 22.93 | 23.51 | 23.51 | +0.41 (+1.77%) | 3,714,412 |
| 7 May 2018 | CNY | 22.5 | 23.18 | 22.5 | 23.1 | 23.1 | +0.7 (+3.12%) | 2,643,861 |
| 4 May 2018 | CNY | 22.69 | 23 | 22.38 | 22.4 | 22.4 | -0.44 (-1.93%) | 2,035,478 |
| 3 May 2018 | CNY | 22.1 | 22.91 | 21.73 | 22.84 | 22.84 | +0.52 (+2.33%) | 2,972,673 |
| 2 May 2018 | CNY | 23.19 | 23.19 | 22.03 | 22.32 | 22.32 | -0.64 (-2.79%) | 2,505,924 |
| 27 Apr 2018 | CNY | 22.89 | 23.25 | 22.74 | 22.96 | 22.96 | +0.33 (+1.46%) | 2,061,565 |
| 26 Apr 2018 | CNY | 23.8 | 23.93 | 22.55 | 22.63 | 22.63 | -1.17 (-4.92%) | 3,212,498 |
