| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 17.8 | 18.9063 | 17.6438 | 18.1375 | 18.1375 | +0.263 (+1.47%) | 3,685,288 |
| 31 May 2018 | CNY | 17.7813 | 18.05 | 17.4063 | 17.875 | 17.875 | +0.381 (+2.18%) | 2,770,433 |
| 30 May 2018 | CNY | 18.9375 | 18.9375 | 17.4938 | 17.4938 | 17.4938 | -1.944 (-10.00%) | 4,553,072 |
| 29 May 2018 | CNY | 19.4625 | 20.6125 | 19.4375 | 19.4375 | 19.4375 | -0.406 (-2.05%) | 4,873,721 |
| 28 May 2018 | CNY | 20.425 | 20.6 | 19.0188 | 19.8438 | 19.8438 | -0.506 (-2.49%) | 4,170,568 |
| 25 May 2018 | CNY | 20.075 | 21.2438 | 19.9 | 20.35 | 20.35 | +0.381 (+1.91%) | 6,157,408 |
| 24 May 2018 | CNY | 20.25 | 20.4125 | 19.75 | 19.9688 | 19.9688 | -0.369 (-1.81%) | 4,193,128 |
| 23 May 2018 | CNY | 20.25 | 20.8063 | 20.1313 | 20.3375 | 20.3375 | -0.069 (-0.34%) | 5,309,728 |
| 22 May 2018 | CNY | 19.9875 | 20.5938 | 19.8188 | 20.4063 | 20.4063 | -0.323 (-1.56%) | 5,805,892 |
| 22 May 2018 |
|
|||||||
| 21 May 2018 | CNY | 20.3583 | 20.9083 | 20.1792 | 20.7292 | 20.7292 | +0.271 (+1.32%) | 6,541,977 |
| 18 May 2018 | CNY | 19.825 | 20.7625 | 19.6 | 20.4583 | 20.4583 | +0.8 (+4.07%) | 7,503,232 |
| 17 May 2018 | CNY | 19.5083 | 19.825 | 19.3417 | 19.6583 | 19.6583 | -0.071 (-0.36%) | 3,509,280 |
| 16 May 2018 | CNY | 19.6625 | 19.9917 | 19.3125 | 19.7292 | 19.7292 | +0.217 (+1.11%) | 5,673,182 |
| 15 May 2018 | CNY | 18.275 | 20 | 18.2583 | 19.5125 | 19.5125 | +1.188 (+6.48%) | 6,376,560 |
| 14 May 2018 | CNY | 18.8042 | 18.9292 | 18.25 | 18.325 | 18.325 | -0.479 (-2.55%) | 2,595,360 |
| 11 May 2018 | CNY | 19.2083 | 19.4083 | 18.7833 | 18.8042 | 18.8042 | -0.588 (-3.03%) | 3,723,261 |
| 10 May 2018 | CNY | 19.0958 | 19.4083 | 18.925 | 19.3917 | 19.3917 | +0.425 (+2.24%) | 4,373,354 |
| 9 May 2018 | CNY | 19.1375 | 19.3542 | 18.6708 | 18.9667 | 18.9667 | -0.192 (-1.00%) | 3,649,766 |
| 8 May 2018 | CNY | 18.3625 | 19.3292 | 18.3625 | 19.1583 | 19.1583 | +0.617 (+3.33%) | 4,585,644 |
| 7 May 2018 | CNY | 18.425 | 19.1583 | 18.25 | 18.5417 | 18.5417 | +0.662 (+3.71%) | 3,551,023 |
| 4 May 2018 | CNY | 18.0167 | 18.1667 | 17.525 | 17.8792 | 17.8792 | -0.292 (-1.60%) | 2,041,281 |
| 3 May 2018 | CNY | 17.4583 | 18.25 | 17.2417 | 18.1708 | 18.1708 | +0.717 (+4.11%) | 2,717,899 |
| 2 May 2018 | CNY | 17.8458 | 18.0833 | 17.2917 | 17.4542 | 17.4542 | -0.383 (-2.15%) | 1,473,177 |
| 27 Apr 2018 | CNY | 17.5792 | 18.0833 | 17.575 | 17.8375 | 17.8375 | +0.333 (+1.90%) | 2,005,579 |
| 26 Apr 2018 | CNY | 18.1583 | 18.1583 | 17.5042 | 17.5042 | 17.5042 | -0.787 (-4.31%) | 3,136,377 |
| 25 Apr 2018 | CNY | 18.3333 | 19.3792 | 18.0792 | 18.2917 | 18.2917 | +0.392 (+2.19%) | 4,953,201 |
| 24 Apr 2018 | CNY | 17.2708 | 17.9167 | 17.0958 | 17.9 | 17.9 | +0.717 (+4.17%) | 2,438,695 |
| 23 Apr 2018 | CNY | 16.8333 | 17.2 | 16.7583 | 17.1833 | 17.1833 | +0.346 (+2.05%) | 1,543,087 |
| 20 Apr 2018 | CNY | 17.75 | 18 | 16.7417 | 16.8375 | 16.8375 | -0.942 (-5.30%) | 2,610,153 |
| 19 Apr 2018 | CNY | 18.1208 | 18.5167 | 17.6708 | 17.7792 | 17.7792 | -0.342 (-1.89%) | 2,697,600 |
