| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 25.24 | 25.65 | 25.19 | 25.3 | 25.3 | +0.04 (+0.16%) | 974,061 |
| 28 May 2018 | CNY | 25.95 | 25.95 | 25.21 | 25.26 | 25.26 | -0.35 (-1.37%) | 1,253,081 |
| 25 May 2018 | CNY | 26 | 26 | 25.49 | 25.61 | 25.61 | -0.45 (-1.73%) | 1,955,061 |
| 24 May 2018 | CNY | 26.15 | 26.68 | 25.5 | 26.06 | 26.06 | -0.75 (-2.80%) | 3,307,846 |
| 23 May 2018 | CNY | 27.83 | 27.97 | 26.75 | 26.81 | 26.81 | -0.52 (-1.90%) | 4,452,755 |
| 22 May 2018 | CNY | 26.92 | 27.35 | 26.75 | 27.33 | 27.33 | +0.41 (+1.52%) | 3,888,100 |
| 21 May 2018 | CNY | 26.48 | 26.98 | 26.2 | 26.92 | 26.92 | +0.53 (+2.01%) | 2,265,604 |
| 18 May 2018 | CNY | 26.2 | 26.57 | 26 | 26.39 | 26.39 | +0.37 (+1.42%) | 1,174,008 |
| 17 May 2018 | CNY | 26.14 | 26.41 | 26 | 26.02 | 26.02 | -0.39 (-1.48%) | 1,060,406 |
| 16 May 2018 | CNY | 26.7 | 26.99 | 26.33 | 26.41 | 26.41 | -0.26 (-0.97%) | 1,403,661 |
| 15 May 2018 | CNY | 26.27 | 26.92 | 26.05 | 26.67 | 26.67 | +0.5 (+1.91%) | 1,564,606 |
| 14 May 2018 | CNY | 26 | 26.46 | 25.85 | 26.17 | 26.17 | -0.38 (-1.43%) | 1,595,700 |
| 11 May 2018 | CNY | 27.18 | 27.57 | 26.5 | 26.55 | 26.55 | -0.49 (-1.81%) | 2,084,401 |
| 10 May 2018 | CNY | 27 | 27.09 | 26.7 | 27.04 | 27.04 | -0.05 (-0.18%) | 1,857,701 |
| 9 May 2018 | CNY | 26.41 | 27.42 | 26.41 | 27.09 | 27.09 | +0.55 (+2.07%) | 2,527,871 |
| 8 May 2018 | CNY | 26.21 | 26.7 | 26.21 | 26.54 | 26.54 | +0.13 (+0.49%) | 1,523,190 |
| 7 May 2018 | CNY | 26.05 | 26.48 | 26.05 | 26.41 | 26.41 | +0.36 (+1.38%) | 1,308,207 |
| 4 May 2018 | CNY | 26 | 26.21 | 25.62 | 26.05 | 26.05 | +0.02 (+0.08%) | 1,104,201 |
| 3 May 2018 | CNY | 25.52 | 26.2 | 25.26 | 26.03 | 26.03 | 0.0 (0.0%) | 1,556,197 |
| 2 May 2018 | CNY | 25.79 | 27.15 | 25.3 | 26.03 | 26.03 | +0.08 (+0.31%) | 2,378,299 |
| 27 Apr 2018 | CNY | 26 | 27 | 25.08 | 25.95 | 25.95 | -1.59 (-5.77%) | 4,121,545 |
| 26 Apr 2018 | CNY | 27.07 | 28.77 | 27.07 | 27.54 | 27.54 | +0.33 (+1.21%) | 4,266,273 |
| 25 Apr 2018 | CNY | 27 | 27.77 | 26.82 | 27.21 | 27.21 | -0.53 (-1.91%) | 2,251,900 |
| 24 Apr 2018 | CNY | 27.18 | 27.78 | 26.83 | 27.74 | 27.74 | +0.64 (+2.36%) | 2,437,771 |
| 23 Apr 2018 | CNY | 26.37 | 27.18 | 26.2 | 27.1 | 27.1 | +0.62 (+2.34%) | 1,297,171 |
| 20 Apr 2018 | CNY | 27.12 | 27.4 | 26.36 | 26.48 | 26.48 | -1.26 (-4.54%) | 2,484,634 |
| 19 Apr 2018 | CNY | 26.99 | 29.06 | 26.79 | 27.74 | 27.74 | +0.97 (+3.62%) | 3,648,934 |
| 18 Apr 2018 | CNY | 26.13 | 26.8 | 26.02 | 26.77 | 26.77 | +0.73 (+2.80%) | 1,200,000 |
| 17 Apr 2018 | CNY | 26.71 | 27.18 | 26 | 26.04 | 26.04 | -0.66 (-2.47%) | 1,383,155 |
| 16 Apr 2018 | CNY | 27.67 | 27.88 | 26.28 | 26.7 | 26.7 | -1.09 (-3.92%) | 1,818,000 |
