| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 18.78 | 18.78 | 18.3 | 18.49 | 18.49 | -0.26 (-1.39%) | 2,636,021 |
| 7 Jun 2018 | CNY | 19.2 | 19.2 | 18.62 | 18.75 | 18.75 | -0.29 (-1.52%) | 3,531,372 |
| 6 Jun 2018 | CNY | 19.02 | 19.3 | 18.86 | 19.04 | 19.04 | +0.02 (+0.11%) | 4,550,131 |
| 5 Jun 2018 | CNY | 18.55 | 19.2 | 18.41 | 19.02 | 19.02 | +0.43 (+2.31%) | 5,864,234 |
| 4 Jun 2018 | CNY | 18.5 | 18.64 | 18.05 | 18.59 | 18.59 | +0.1 (+0.54%) | 3,372,711 |
| 1 Jun 2018 | CNY | 18.48 | 18.8 | 18.29 | 18.49 | 18.49 | -0.02 (-0.11%) | 3,354,942 |
| 31 May 2018 | CNY | 18.19 | 18.63 | 18.11 | 18.51 | 18.51 | +0.41 (+2.27%) | 5,919,061 |
| 30 May 2018 | CNY | 18.2 | 18.57 | 17.02 | 18.1 | 18.1 | -0.57 (-3.05%) | 5,883,483 |
| 29 May 2018 | CNY | 19.55 | 19.8 | 18.43 | 18.67 | 18.67 | -0.73 (-3.76%) | 8,366,487 |
| 28 May 2018 | CNY | 19.01 | 19.48 | 18.71 | 19.4 | 19.4 | +0.36 (+1.89%) | 6,090,906 |
| 25 May 2018 | CNY | 19.03 | 19.15 | 18.8 | 19.04 | 19.04 | -0.01 (-0.05%) | 3,441,816 |
| 24 May 2018 | CNY | 19.2 | 19.33 | 19.01 | 19.05 | 19.05 | +0.03 (+0.16%) | 4,619,275 |
| 23 May 2018 | CNY | 19.01 | 19.23 | 18.76 | 19.02 | 19.02 | 0.0 (0.0%) | 5,345,375 |
| 22 May 2018 | CNY | 18.49 | 19.06 | 18.27 | 19.02 | 19.02 | +0.59 (+3.20%) | 8,224,141 |
| 21 May 2018 | CNY | 18.25 | 18.49 | 18.18 | 18.43 | 18.43 | +0.23 (+1.26%) | 3,169,941 |
| 18 May 2018 | CNY | 18.22 | 18.34 | 17.94 | 18.2 | 18.2 | -0.05 (-0.27%) | 2,702,016 |
| 17 May 2018 | CNY | 18.64 | 18.71 | 18.18 | 18.25 | 18.25 | -0.49 (-2.61%) | 4,017,004 |
| 16 May 2018 | CNY | 18.4 | 18.89 | 18.29 | 18.74 | 18.74 | +0.06 (+0.32%) | 5,906,150 |
| 15 May 2018 | CNY | 18.1 | 18.7 | 17.96 | 18.68 | 18.68 | +0.59 (+3.26%) | 5,143,560 |
| 14 May 2018 | CNY | 18.01 | 18.13 | 17.83 | 18.09 | 18.09 | +0.1 (+0.56%) | 3,096,662 |
| 11 May 2018 | CNY | 18.5 | 18.5 | 17.91 | 17.99 | 17.99 | -0.55 (-2.97%) | 5,693,430 |
| 10 May 2018 | CNY | 18.72 | 18.72 | 18.4 | 18.54 | 18.54 | -0.16 (-0.86%) | 3,302,051 |
| 9 May 2018 | CNY | 19.23 | 19.23 | 18.45 | 18.7 | 18.7 | -0.53 (-2.76%) | 4,935,330 |
| 8 May 2018 | CNY | 19.11 | 19.27 | 19.01 | 19.23 | 19.23 | -0.05 (-0.26%) | 2,457,667 |
| 7 May 2018 | CNY | 18.9 | 19.35 | 18.9 | 19.28 | 19.28 | +0.49 (+2.61%) | 3,774,334 |
| 4 May 2018 | CNY | 18.55 | 18.8 | 18.4 | 18.79 | 18.79 | +0.08 (+0.43%) | 3,684,527 |
| 3 May 2018 | CNY | 18.35 | 18.77 | 17.91 | 18.71 | 18.71 | +0.13 (+0.70%) | 5,600,747 |
| 2 May 2018 | CNY | 18.88 | 19.09 | 18.4 | 18.58 | 18.58 | -0.19 (-1.01%) | 4,593,700 |
| 27 Apr 2018 | CNY | 17.99 | 18.79 | 17.7 | 18.77 | 18.77 | +0.96 (+5.39%) | 5,962,579 |
| 26 Apr 2018 | CNY | 18.32 | 18.35 | 17.75 | 17.81 | 17.81 | -0.48 (-2.62%) | 2,984,500 |
