| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2018 | CNY | 19.2533 | 19.8467 | 19.1067 | 19.72 | 19.72 | +0.313 (+1.61%) | 7,380,469 |
| 17 May 2018 | CNY | 19.7333 | 20.0733 | 19.24 | 19.4067 | 19.4067 | -0.26 (-1.32%) | 9,848,656 |
| 16 May 2018 | CNY | 19.3267 | 20.06 | 19.1333 | 19.6667 | 19.6667 | +0.12 (+0.61%) | 10,914,052 |
| 15 May 2018 | CNY | 19.3667 | 19.6267 | 18.5133 | 19.5467 | 19.5467 | +0.213 (+1.10%) | 13,148,731 |
| 14 May 2018 | CNY | 21.1333 | 21.3867 | 19.1067 | 19.3333 | 19.3333 | -1.893 (-8.92%) | 17,193,274 |
| 11 May 2018 | CNY | 21.5333 | 22.0667 | 21.0067 | 21.2267 | 21.2267 | -0.34 (-1.58%) | 11,413,131 |
| 10 May 2018 | CNY | 21.28 | 22 | 21.1133 | 21.5667 | 21.5667 | +0.22 (+1.03%) | 11,506,209 |
| 9 May 2018 | CNY | 21.5333 | 21.76 | 21 | 21.3467 | 21.3467 | -0.227 (-1.05%) | 9,423,330 |
| 8 May 2018 | CNY | 21.2 | 21.9133 | 20.9333 | 21.5733 | 21.5733 | +0.373 (+1.76%) | 13,746,351 |
| 7 May 2018 | CNY | 21.14 | 21.8 | 20.82 | 21.2 | 21.2 | +0.4 (+1.92%) | 13,329,744 |
| 4 May 2018 | CNY | 21.2267 | 21.4733 | 20.6667 | 20.8 | 20.8 | -0.527 (-2.47%) | 11,461,819 |
| 3 May 2018 | CNY | 20 | 21.3333 | 19.26 | 21.3267 | 21.3267 | +0.773 (+3.76%) | 15,845,145 |
| 2 May 2018 | CNY | 19.5467 | 21.44 | 19.5467 | 20.5533 | 20.5533 | +1.06 (+5.44%) | 13,997,209 |
| 27 Apr 2018 | CNY | 20.3333 | 21.3067 | 19.2533 | 19.4933 | 19.4933 | -0.781 (-3.85%) | 11,529,835 |
| 27 Apr 2018 |
|
|||||||
| 26 Apr 2018 | CNY | 20.6941 | 21.1765 | 20.2 | 20.2745 | 20.2745 | -0.522 (-2.51%) | 10,095,901 |
| 25 Apr 2018 | CNY | 20.0235 | 20.9333 | 19.8824 | 20.7961 | 20.7961 | +0.451 (+2.22%) | 15,111,945 |
| 24 Apr 2018 | CNY | 19.5294 | 20.4118 | 18.9177 | 20.3451 | 20.3451 | +1.18 (+6.16%) | 12,790,963 |
| 23 Apr 2018 | CNY | 18.8235 | 19.4 | 18.5333 | 19.1647 | 19.1647 | +0.616 (+3.32%) | 10,646,897 |
| 20 Apr 2018 | CNY | 19.9608 | 19.9804 | 18.2745 | 18.549 | 18.549 | -1.545 (-7.69%) | 16,928,409 |
| 19 Apr 2018 | CNY | 20.4784 | 21.0784 | 20 | 20.0941 | 20.0941 | -0.604 (-2.92%) | 11,503,644 |
| 18 Apr 2018 | CNY | 21.2196 | 21.3569 | 19.6078 | 20.698 | 20.698 | -0.635 (-2.98%) | 15,686,266 |
| 17 Apr 2018 | CNY | 23.1333 | 23.6314 | 21.251 | 21.3333 | 21.3333 | -1.675 (-7.28%) | 16,546,085 |
| 16 Apr 2018 | CNY | 22.702 | 23.2863 | 22.4392 | 23.0078 | 23.0078 | +0.263 (+1.15%) | 13,855,417 |
| 13 Apr 2018 | CNY | 22.6275 | 23.0941 | 22.2745 | 22.7451 | 22.7451 | +0.314 (+1.40%) | 12,880,894 |
| 12 Apr 2018 | CNY | 22.8471 | 23.1922 | 22.3059 | 22.4314 | 22.4314 | -0.706 (-3.05%) | 15,649,668 |
| 11 Apr 2018 | CNY | 22.0353 | 23.4706 | 21.5765 | 23.1373 | 23.1373 | +1.173 (+5.34%) | 25,104,472 |
| 10 Apr 2018 | CNY | 22.3529 | 22.8628 | 20.9922 | 21.9647 | 21.9647 | -0.38 (-1.70%) | 15,870,524 |
| 9 Apr 2018 | CNY | 21.4706 | 22.3451 | 20.9922 | 22.3451 | 22.3451 | +0.431 (+1.97%) | 15,900,846 |
| 4 Apr 2018 | CNY | 21.8431 | 22.5412 | 21.5216 | 21.9137 | 21.9137 | +0.361 (+1.67%) | 16,154,298 |
| 3 Apr 2018 | CNY | 21.6863 | 22.0784 | 21.3765 | 21.5529 | 21.5529 | -0.612 (-2.76%) | 16,134,423 |
