| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 19.0714 | 19.0714 | 18.7092 | 18.9796 | 18.9796 | 0.0 (0.0%) | 1,692,656 |
| 7 Jun 2018 | CNY | 18.9694 | 19.0714 | 18.7755 | 18.9796 | 18.9796 | -0.076 (-0.40%) | 1,191,974 |
| 6 Jun 2018 | CNY | 19.2143 | 19.2143 | 18.8469 | 19.0561 | 19.0561 | -0.036 (-0.19%) | 1,891,988 |
| 5 Jun 2018 | CNY | 18.449 | 19.3112 | 18.3827 | 19.0918 | 19.0918 | +0.566 (+3.06%) | 2,809,926 |
| 4 Jun 2018 | CNY | 18.6684 | 18.6684 | 18.3418 | 18.5255 | 18.5255 | +0.076 (+0.41%) | 1,026,354 |
| 1 Jun 2018 | CNY | 18.6735 | 18.6735 | 18.3418 | 18.449 | 18.449 | -0.092 (-0.50%) | 1,806,555 |
| 31 May 2018 | CNY | 18.148 | 18.5612 | 18.102 | 18.5408 | 18.5408 | +0.49 (+2.71%) | 1,358,499 |
| 30 May 2018 | CNY | 18.602 | 18.6225 | 17.7908 | 18.051 | 18.051 | -0.959 (-5.05%) | 3,167,387 |
| 29 May 2018 | CNY | 19.0357 | 19.2092 | 18.9286 | 19.0102 | 19.0102 | -0.097 (-0.51%) | 1,250,529 |
| 28 May 2018 | CNY | 18.9337 | 19.1582 | 18.7908 | 19.1071 | 19.1071 | -0.087 (-0.45%) | 1,845,036 |
| 25 May 2018 | CNY | 19.6429 | 19.6429 | 19.1837 | 19.1939 | 19.1939 | -0.444 (-2.26%) | 1,683,542 |
| 24 May 2018 | CNY | 19.6939 | 19.8929 | 19.5969 | 19.6378 | 19.6378 | -0.184 (-0.93%) | 1,505,219 |
| 23 May 2018 | CNY | 20.0561 | 20.0816 | 19.5918 | 19.8214 | 19.8214 | -0.23 (-1.15%) | 1,996,122 |
| 22 May 2018 | CNY | 20.0765 | 20.0867 | 19.8061 | 20.051 | 20.051 | -0.02 (-0.10%) | 2,126,382 |
| 21 May 2018 | CNY | 19.8571 | 20.2959 | 19.7245 | 20.0714 | 20.0714 | +0.413 (+2.10%) | 3,021,202 |
| 18 May 2018 | CNY | 19.6684 | 19.7959 | 19.4184 | 19.6582 | 19.6582 | +0.051 (+0.26%) | 1,659,388 |
| 17 May 2018 | CNY | 19.6888 | 19.6888 | 19.2755 | 19.6071 | 19.6071 | -0.021 (-0.10%) | 1,788,719 |
| 16 May 2018 | CNY | 20 | 20 | 19.5969 | 19.6276 | 19.6276 | -0.178 (-0.90%) | 1,416,276 |
| 15 May 2018 | CNY | 19.5408 | 19.8367 | 19.4388 | 19.8061 | 19.8061 | +0.321 (+1.65%) | 1,701,917 |
| 14 May 2018 | CNY | 19.5663 | 19.8214 | 19.352 | 19.4847 | 19.4847 | -0.235 (-1.19%) | 1,925,233 |
| 11 May 2018 | CNY | 19.8622 | 20.0408 | 19.5408 | 19.7194 | 19.7194 | -0.071 (-0.36%) | 3,029,425 |
| 10 May 2018 | CNY | 19.6327 | 19.8827 | 19.6225 | 19.7908 | 19.7908 | +0.204 (+1.04%) | 2,422,081 |
| 9 May 2018 | CNY | 19.5765 | 19.7857 | 19.4082 | 19.5867 | 19.5867 | +0.015 (+0.08%) | 2,493,954 |
| 8 May 2018 | CNY | 19.2347 | 19.6378 | 19.0459 | 19.5714 | 19.5714 | +0.454 (+2.37%) | 3,710,979 |
| 7 May 2018 | CNY | 18.9286 | 19.2194 | 18.8827 | 19.1174 | 19.1174 | +0.337 (+1.79%) | 3,335,496 |
| 4 May 2018 | CNY | 19.0663 | 19.0969 | 18.6837 | 18.7806 | 18.7806 | -0.255 (-1.34%) | 2,158,820 |
| 3 May 2018 | CNY | 18.9796 | 19.0714 | 18.5816 | 19.0357 | 19.0357 | +0.046 (+0.24%) | 2,187,940 |
| 2 May 2018 | CNY | 19.2398 | 19.6429 | 18.6225 | 18.9898 | 18.9898 | -3.857 (-16.88%) | 5,025,624 |
| 26 Apr 2018 | CNY | 23.2245 | 23.3061 | 22.7602 | 22.8469 | 22.8469 | -0.5 (-2.14%) | 1,446,674 |
| 25 Apr 2018 | CNY | 22.8827 | 23.398 | 22.8571 | 23.3469 | 23.3469 | +0.102 (+0.44%) | 1,369,171 |
