| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 23.34 | 23.97 | 23.34 | 23.92 | 23.92 | +0.62 (+2.66%) | 1,107,089 |
| 4 Jun 2018 | CNY | 23.41 | 23.65 | 23.18 | 23.3 | 23.3 | -0.11 (-0.47%) | 594,459 |
| 1 Jun 2018 | CNY | 23.67 | 24.05 | 23.06 | 23.41 | 23.41 | -0.39 (-1.64%) | 1,282,500 |
| 31 May 2018 | CNY | 23.22 | 23.87 | 23.22 | 23.8 | 23.8 | +0.8 (+3.48%) | 1,228,663 |
| 30 May 2018 | CNY | 24.5 | 24.5 | 22.81 | 23 | 23 | -2.17 (-8.62%) | 2,445,100 |
| 29 May 2018 | CNY | 26.1 | 26.8 | 25.15 | 25.17 | 25.17 | -1.22 (-4.62%) | 3,016,644 |
| 28 May 2018 | CNY | 25.61 | 26.75 | 25.31 | 26.39 | 26.39 | +0.59 (+2.29%) | 3,050,814 |
| 25 May 2018 | CNY | 25.44 | 25.95 | 25.1 | 25.8 | 25.8 | +0.33 (+1.30%) | 1,791,900 |
| 24 May 2018 | CNY | 25.26 | 25.61 | 25.21 | 25.47 | 25.47 | +0.21 (+0.83%) | 1,220,400 |
| 23 May 2018 | CNY | 25.85 | 26.15 | 25 | 25.26 | 25.26 | -0.69 (-2.66%) | 1,780,800 |
| 22 May 2018 | CNY | 26 | 26.25 | 25.76 | 25.95 | 25.95 | +0.01 (+0.04%) | 1,952,561 |
| 21 May 2018 | CNY | 25.71 | 26.12 | 25.7 | 25.94 | 25.94 | -0.01 (-0.04%) | 2,149,725 |
| 18 May 2018 | CNY | 25.88 | 26.16 | 25.4 | 25.95 | 25.95 | -0.13 (-0.50%) | 2,584,075 |
| 17 May 2018 | CNY | 25 | 26.73 | 24.67 | 26.08 | 26.08 | +0.9 (+3.57%) | 3,849,200 |
| 16 May 2018 | CNY | 24.5 | 25.68 | 24.38 | 25.18 | 25.18 | +0.47 (+1.90%) | 3,171,650 |
| 15 May 2018 | CNY | 23.98 | 24.77 | 23.8 | 24.71 | 24.71 | +0.85 (+3.56%) | 1,493,157 |
| 14 May 2018 | CNY | 24.3 | 24.53 | 23.75 | 23.86 | 23.86 | -0.61 (-2.49%) | 1,456,457 |
| 11 May 2018 | CNY | 25.38 | 25.38 | 24.46 | 24.47 | 24.47 | -0.89 (-3.51%) | 2,086,796 |
| 10 May 2018 | CNY | 24.42 | 25.39 | 24.4 | 25.36 | 25.36 | +0.88 (+3.59%) | 2,521,643 |
| 9 May 2018 | CNY | 24.6 | 24.8 | 24.2 | 24.48 | 24.48 | -0.23 (-0.93%) | 1,629,831 |
| 8 May 2018 | CNY | 24.4 | 25.26 | 24.25 | 24.71 | 24.71 | +0.45 (+1.85%) | 2,584,509 |
| 7 May 2018 | CNY | 23.73 | 24.3 | 23.7 | 24.26 | 24.26 | +0.53 (+2.23%) | 1,685,623 |
| 4 May 2018 | CNY | 23.58 | 23.94 | 23.35 | 23.73 | 23.73 | +0.1 (+0.42%) | 1,433,099 |
| 3 May 2018 | CNY | 23.5 | 23.7 | 22.81 | 23.63 | 23.63 | +0.14 (+0.60%) | 1,426,999 |
| 2 May 2018 | CNY | 23.17 | 23.7 | 23.02 | 23.49 | 23.49 | +0.41 (+1.78%) | 1,569,611 |
| 27 Apr 2018 | CNY | 22.74 | 23.35 | 22.74 | 23.08 | 23.08 | +0.37 (+1.63%) | 1,312,200 |
| 26 Apr 2018 | CNY | 23.77 | 23.89 | 22.66 | 22.71 | 22.71 | -1.59 (-6.54%) | 2,682,951 |
| 25 Apr 2018 | CNY | 23.31 | 24.41 | 23.31 | 24.3 | 24.3 | +0.77 (+3.27%) | 2,497,141 |
| 24 Apr 2018 | CNY | 22.92 | 23.69 | 22.82 | 23.53 | 23.53 | +0.71 (+3.11%) | 1,587,336 |
| 23 Apr 2018 | CNY | 22.8 | 23.23 | 22.55 | 22.82 | 22.82 | -0.56 (-2.40%) | 1,427,627 |
