| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 21.8231 | 21.8231 | 20.9231 | 21.1 | 21.1 | -0.431 (-2.00%) | 1,740,050 |
| 8 Jun 2018 | CNY | 21.8615 | 21.8615 | 21.2769 | 21.5308 | 21.5308 | -0.146 (-0.67%) | 1,623,310 |
| 7 Jun 2018 | CNY | 21.8077 | 22.1308 | 21.4385 | 21.6769 | 21.6769 | -0.146 (-0.67%) | 4,142,970 |
| 6 Jun 2018 | CNY | 21.4539 | 21.9 | 21.1231 | 21.8231 | 21.8231 | +0.7 (+3.31%) | 5,974,953 |
| 5 Jun 2018 | CNY | 20.4615 | 21.3846 | 20.3615 | 21.1231 | 21.1231 | +0.531 (+2.58%) | 6,394,310 |
| 4 Jun 2018 | CNY | 20.6308 | 20.7615 | 20.3846 | 20.5923 | 20.5923 | +0.077 (+0.37%) | 1,915,550 |
| 1 Jun 2018 | CNY | 20.8231 | 20.8231 | 20.2077 | 20.5154 | 20.5154 | -0.262 (-1.26%) | 2,376,530 |
| 31 May 2018 | CNY | 20.1539 | 20.9231 | 19.8846 | 20.7769 | 20.7769 | +0.838 (+4.20%) | 4,744,184 |
| 30 May 2018 | CNY | 19.6923 | 20.1462 | 19.2308 | 19.9385 | 19.9385 | +0.185 (+0.93%) | 2,972,970 |
| 29 May 2018 | CNY | 19.6154 | 19.9846 | 19.4615 | 19.7539 | 19.7539 | -0.123 (-0.62%) | 2,371,894 |
| 28 May 2018 | CNY | 20.0385 | 20.0539 | 19.6923 | 19.8769 | 19.8769 | -0.162 (-0.81%) | 2,165,282 |
| 25 May 2018 | CNY | 20.6769 | 20.6769 | 19.5462 | 20.0385 | 20.0385 | -0.585 (-2.83%) | 5,021,380 |
| 24 May 2018 | CNY | 20.7385 | 21.1154 | 20.4846 | 20.6231 | 20.6231 | -0.238 (-1.14%) | 3,098,550 |
| 23 May 2018 | CNY | 21.0615 | 21.0615 | 20.4692 | 20.8615 | 20.8615 | +0.023 (+0.11%) | 2,749,500 |
| 22 May 2018 | CNY | 20.8846 | 21.1462 | 20.6923 | 20.8385 | 20.8385 | -0.077 (-0.37%) | 2,153,320 |
| 21 May 2018 | CNY | 20.8462 | 21.1231 | 20.3846 | 20.9154 | 20.9154 | +0.331 (+1.61%) | 4,239,483 |
| 18 May 2018 | CNY | 20.8462 | 20.8769 | 20.3 | 20.5846 | 20.5846 | -0.354 (-1.69%) | 3,018,783 |
| 17 May 2018 | CNY | 20.7692 | 21.2923 | 20.2692 | 20.9385 | 20.9385 | -0.008 (-0.04%) | 7,029,404 |
| 16 May 2018 | CNY | 22.9769 | 22.9846 | 20.8 | 20.9462 | 20.9462 | -2.162 (-9.35%) | 9,321,162 |
| 15 May 2018 | CNY | 23.4615 | 23.9539 | 22.8769 | 23.1077 | 23.1077 | -0.231 (-0.99%) | 4,326,695 |
| 14 May 2018 | CNY | 23.6077 | 23.6077 | 22.8615 | 23.3385 | 23.3385 | -0.031 (-0.13%) | 5,416,721 |
| 11 May 2018 | CNY | 23.5539 | 23.7385 | 22.9846 | 23.3692 | 23.3692 | -0.077 (-0.33%) | 5,935,400 |
| 10 May 2018 | CNY | 22.5 | 23.4615 | 22.1539 | 23.4462 | 23.4462 | +1.131 (+5.07%) | 10,191,373 |
| 9 May 2018 | CNY | 21.8462 | 22.5385 | 21.5923 | 22.3154 | 22.3154 | +0.454 (+2.08%) | 7,202,120 |
| 8 May 2018 | CNY | 21.3308 | 21.9231 | 21.0615 | 21.8615 | 21.8615 | +0.531 (+2.49%) | 5,651,220 |
| 7 May 2018 | CNY | 20.7077 | 21.3769 | 20.6154 | 21.3308 | 21.3308 | +0.623 (+3.01%) | 3,119,870 |
| 4 May 2018 | CNY | 20.6846 | 20.7692 | 20.5077 | 20.7077 | 20.7077 | +0.023 (+0.11%) | 929,240 |
| 3 May 2018 | CNY | 20.5846 | 20.7231 | 20.1923 | 20.6846 | 20.6846 | +0.1 (+0.49%) | 955,293 |
| 2 May 2018 | CNY | 21.3539 | 21.3539 | 20.5769 | 20.5846 | 20.5846 | -0.685 (-3.22%) | 1,235,000 |
| 27 Apr 2018 | CNY | 21.2692 | 21.3692 | 20.5231 | 21.2692 | 21.2692 | 0.0 (0.0%) | 3,455,831 |
