| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 24.35 | 24.4 | 24.06 | 24.27 | 24.27 | -0.21 (-0.86%) | 8,331,384 |
| 8 Jun 2018 | CNY | 25.1 | 25.1 | 24.29 | 24.48 | 24.48 | -0.71 (-2.82%) | 13,381,268 |
| 7 Jun 2018 | CNY | 24.97 | 25.52 | 24.97 | 25.19 | 25.19 | +0.34 (+1.37%) | 15,652,042 |
| 6 Jun 2018 | CNY | 24.96 | 25.05 | 24.73 | 24.85 | 24.85 | -0.29 (-1.15%) | 7,649,325 |
| 5 Jun 2018 | CNY | 24.96 | 25.25 | 24.6 | 25.14 | 25.14 | +0.18 (+0.72%) | 13,221,115 |
| 4 Jun 2018 | CNY | 24.64 | 25.09 | 24.48 | 24.96 | 24.96 | +0.44 (+1.79%) | 11,213,441 |
| 1 Jun 2018 | CNY | 24.56 | 24.63 | 24.29 | 24.52 | 24.52 | -0.04 (-0.16%) | 7,942,033 |
| 31 May 2018 | CNY | 24.45 | 24.64 | 24.25 | 24.56 | 24.56 | +0.24 (+0.99%) | 7,202,479 |
| 30 May 2018 | CNY | 24.68 | 24.87 | 24.31 | 24.32 | 24.32 | -0.81 (-3.22%) | 7,876,302 |
| 29 May 2018 | CNY | 24.9 | 25.15 | 24.33 | 25.13 | 25.13 | +0.11 (+0.44%) | 12,112,127 |
| 28 May 2018 | CNY | 25.01 | 25.15 | 24.85 | 25.02 | 25.02 | +0.1 (+0.40%) | 6,679,085 |
| 25 May 2018 | CNY | 24.95 | 25.04 | 24.7 | 24.92 | 24.92 | +0.04 (+0.16%) | 5,592,679 |
| 24 May 2018 | CNY | 24.81 | 25.06 | 24.7 | 24.88 | 24.88 | +0.13 (+0.53%) | 6,076,424 |
| 23 May 2018 | CNY | 25.15 | 25.15 | 24.74 | 24.75 | 24.75 | -0.45 (-1.79%) | 8,741,281 |
| 22 May 2018 | CNY | 25.38 | 25.38 | 25 | 25.2 | 25.2 | -0.18 (-0.71%) | 7,486,038 |
| 21 May 2018 | CNY | 25.46 | 25.54 | 25.21 | 25.38 | 25.38 | 0.0 (0.0%) | 10,650,998 |
| 18 May 2018 | CNY | 24.9 | 25.39 | 24.89 | 25.38 | 25.38 | +0.34 (+1.36%) | 8,861,555 |
| 17 May 2018 | CNY | 24.95 | 25.16 | 24.88 | 25.04 | 25.04 | +0.16 (+0.64%) | 6,646,445 |
| 16 May 2018 | CNY | 25.22 | 25.28 | 24.86 | 24.88 | 24.88 | -0.47 (-1.85%) | 7,957,689 |
| 15 May 2018 | CNY | 25.48 | 25.48 | 25.04 | 25.35 | 25.35 | 0.0 (0.0%) | 7,592,286 |
| 14 May 2018 | CNY | 25.29 | 25.57 | 25.24 | 25.35 | 25.35 | +0.2 (+0.80%) | 8,493,414 |
| 11 May 2018 | CNY | 25.51 | 25.55 | 25.12 | 25.15 | 25.15 | -0.27 (-1.06%) | 7,243,696 |
| 10 May 2018 | CNY | 25.43 | 25.55 | 25.22 | 25.42 | 25.42 | +0.11 (+0.43%) | 9,089,702 |
| 9 May 2018 | CNY | 25.47 | 25.49 | 25.18 | 25.31 | 25.31 | -0.14 (-0.55%) | 9,623,428 |
| 8 May 2018 | CNY | 24.8 | 25.76 | 24.73 | 25.45 | 25.45 | +0.65 (+2.62%) | 26,739,778 |
| 7 May 2018 | CNY | 24.35 | 24.85 | 24.25 | 24.8 | 24.8 | +0.45 (+1.85%) | 14,698,660 |
| 4 May 2018 | CNY | 24.58 | 24.72 | 24.27 | 24.35 | 24.35 | -0.34 (-1.38%) | 9,126,696 |
| 3 May 2018 | CNY | 24.4 | 24.7 | 24.1 | 24.69 | 24.69 | +0.32 (+1.31%) | 12,114,877 |
| 2 May 2018 | CNY | 24.63 | 24.74 | 24.23 | 24.37 | 24.37 | -0.14 (-0.57%) | 10,868,269 |
| 27 Apr 2018 | CNY | 24.59 | 24.71 | 24 | 24.51 | 24.51 | +0.18 (+0.74%) | 12,566,901 |
