| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 18.32 | 18.32 | 17.72 | 17.78 | 17.78 | -0.8 (-4.31%) | 1,361,400 |
| 7 Jun 2018 | CNY | 18.16 | 19.17 | 17.92 | 18.58 | 18.58 | +0.33 (+1.81%) | 2,304,792 |
| 6 Jun 2018 | CNY | 17.99 | 18.28 | 17.7 | 18.25 | 18.25 | +0.31 (+1.73%) | 1,078,855 |
| 5 Jun 2018 | CNY | 17.81 | 17.99 | 17.68 | 17.94 | 17.94 | +0.16 (+0.90%) | 605,200 |
| 4 Jun 2018 | CNY | 18.02 | 18.1 | 17.72 | 17.78 | 17.78 | -0.24 (-1.33%) | 745,810 |
| 1 Jun 2018 | CNY | 17.7 | 18.1 | 17.56 | 18.02 | 18.02 | +0.24 (+1.35%) | 944,009 |
| 31 May 2018 | CNY | 17.38 | 17.86 | 17.37 | 17.78 | 17.78 | +0.46 (+2.66%) | 1,045,437 |
| 30 May 2018 | CNY | 18.41 | 18.42 | 17.24 | 17.32 | 17.32 | -1.3 (-6.98%) | 1,709,900 |
| 29 May 2018 | CNY | 18.81 | 18.92 | 18.54 | 18.62 | 18.62 | -0.24 (-1.27%) | 876,883 |
| 28 May 2018 | CNY | 19 | 19.17 | 18.64 | 18.86 | 18.86 | -0.15 (-0.79%) | 924,793 |
| 25 May 2018 | CNY | 19.47 | 19.58 | 18.99 | 19.01 | 19.01 | -0.43 (-2.21%) | 830,801 |
| 24 May 2018 | CNY | 19.59 | 19.67 | 19.42 | 19.44 | 19.44 | -0.15 (-0.77%) | 737,700 |
| 23 May 2018 | CNY | 19.89 | 19.9 | 19.56 | 19.59 | 19.59 | -0.3 (-1.51%) | 964,296 |
| 22 May 2018 | CNY | 19.92 | 20.02 | 19.7 | 19.89 | 19.89 | -0.1 (-0.50%) | 973,900 |
| 21 May 2018 | CNY | 19.63 | 20.01 | 19.63 | 19.99 | 19.99 | +0.42 (+2.15%) | 1,392,996 |
| 18 May 2018 | CNY | 19.55 | 19.75 | 19.33 | 19.57 | 19.57 | -0.23 (-1.16%) | 1,231,792 |
| 17 May 2018 | CNY | 19.6 | 20.22 | 19.51 | 19.8 | 19.8 | +0.09 (+0.46%) | 1,842,800 |
| 16 May 2018 | CNY | 19.4 | 20.49 | 19.39 | 19.71 | 19.71 | +0.37 (+1.91%) | 2,121,141 |
| 15 May 2018 | CNY | 19.03 | 19.38 | 18.98 | 19.34 | 19.34 | +0.21 (+1.10%) | 1,029,229 |
| 14 May 2018 | CNY | 19.02 | 19.35 | 19.01 | 19.13 | 19.13 | -0.13 (-0.67%) | 828,100 |
| 11 May 2018 | CNY | 19.61 | 19.61 | 19.22 | 19.26 | 19.26 | -0.32 (-1.63%) | 851,000 |
| 10 May 2018 | CNY | 19.28 | 19.61 | 19.28 | 19.58 | 19.58 | +0.23 (+1.19%) | 971,501 |
| 9 May 2018 | CNY | 19.48 | 19.53 | 19.26 | 19.35 | 19.35 | -0.09 (-0.46%) | 625,600 |
| 8 May 2018 | CNY | 19.36 | 19.48 | 19.2 | 19.44 | 19.44 | +0.14 (+0.73%) | 831,501 |
| 7 May 2018 | CNY | 18.95 | 19.35 | 18.95 | 19.3 | 19.3 | +0.31 (+1.63%) | 858,196 |
| 4 May 2018 | CNY | 18.97 | 19.07 | 18.8 | 18.99 | 18.99 | +0.02 (+0.11%) | 731,700 |
| 3 May 2018 | CNY | 18.76 | 19 | 18.4 | 18.97 | 18.97 | +0.25 (+1.34%) | 1,203,201 |
| 2 May 2018 | CNY | 18.95 | 19.16 | 18.6 | 18.72 | 18.72 | -0.14 (-0.74%) | 711,101 |
| 27 Apr 2018 | CNY | 19.1 | 19.38 | 18.7 | 18.86 | 18.86 | -0.18 (-0.95%) | 893,246 |
| 26 Apr 2018 | CNY | 19.74 | 19.74 | 19.02 | 19.04 | 19.04 | -0.65 (-3.30%) | 1,123,500 |
