| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 25.5918 | 25.8571 | 25.1429 | 25.4949 | 25.4949 | -0.189 (-0.74%) | 1,292,667 |
| 28 May 2018 | CNY | 25.0918 | 25.9133 | 24.9847 | 25.6837 | 25.6837 | +0.332 (+1.31%) | 1,318,501 |
| 25 May 2018 | CNY | 25.8622 | 25.8622 | 24.9082 | 25.352 | 25.352 | -0.5 (-1.93%) | 2,077,319 |
| 24 May 2018 | CNY | 26.2347 | 26.5408 | 25.7653 | 25.852 | 25.852 | -0.087 (-0.33%) | 1,128,801 |
| 23 May 2018 | CNY | 26.2755 | 26.4337 | 25.9235 | 25.9388 | 25.9388 | -0.393 (-1.49%) | 1,322,539 |
| 22 May 2018 | CNY | 26.0153 | 26.5816 | 25.5816 | 26.3316 | 26.3316 | +0.316 (+1.22%) | 2,271,939 |
| 21 May 2018 | CNY | 24.6429 | 26.0204 | 24.5408 | 26.0153 | 26.0153 | +1.526 (+6.23%) | 3,547,543 |
| 18 May 2018 | CNY | 24.9388 | 24.9388 | 23.8265 | 24.4898 | 24.4898 | -0.316 (-1.28%) | 2,250,669 |
| 17 May 2018 | CNY | 24.8827 | 24.9847 | 24.602 | 24.8061 | 24.8061 | -0.036 (-0.14%) | 1,124,306 |
| 16 May 2018 | CNY | 25.0255 | 25.0663 | 24.5204 | 24.8418 | 24.8418 | -0.138 (-0.55%) | 1,550,832 |
| 15 May 2018 | CNY | 24.9592 | 25.0663 | 24.6429 | 24.9796 | 24.9796 | +0.046 (+0.18%) | 580,814 |
| 14 May 2018 | CNY | 25.0867 | 25.3214 | 24.5969 | 24.9337 | 24.9337 | -0.153 (-0.61%) | 841,624 |
| 11 May 2018 | CNY | 24.9388 | 25.2551 | 24.5408 | 25.0867 | 25.0867 | -0.015 (-0.06%) | 1,262,804 |
| 10 May 2018 | CNY | 25.2041 | 25.2041 | 24.5204 | 25.102 | 25.102 | +0.128 (+0.51%) | 1,262,877 |
| 9 May 2018 | CNY | 25.0561 | 25.2551 | 24.8265 | 24.9745 | 24.9745 | -0.133 (-0.53%) | 1,004,954 |
| 8 May 2018 | CNY | 24.5867 | 25.2347 | 24.5867 | 25.1071 | 25.1071 | +0.413 (+1.67%) | 1,410,147 |
| 7 May 2018 | CNY | 24.3112 | 24.898 | 24.25 | 24.6939 | 24.6939 | +0.393 (+1.62%) | 1,032,004 |
| 4 May 2018 | CNY | 24.3418 | 24.4643 | 24.1786 | 24.301 | 24.301 | -0.071 (-0.29%) | 1,039,758 |
| 3 May 2018 | CNY | 24.449 | 24.4745 | 23.7755 | 24.3725 | 24.3725 | -0.082 (-0.33%) | 2,514,033 |
| 2 May 2018 | CNY | 23.9847 | 24.5306 | 23.5714 | 24.4541 | 24.4541 | +0.48 (+2.00%) | 2,748,511 |
| 27 Apr 2018 | CNY | 23.7755 | 24.4133 | 23.6939 | 23.9745 | 23.9745 | +0.408 (+1.73%) | 1,926,323 |
| 26 Apr 2018 | CNY | 24.0714 | 24.4898 | 23.5357 | 23.5663 | 23.5663 | -0.837 (-3.43%) | 1,433,939 |
| 25 Apr 2018 | CNY | 24.1378 | 24.8367 | 23.9847 | 24.4031 | 24.4031 | +0.301 (+1.25%) | 2,082,111 |
| 24 Apr 2018 | CNY | 23.8265 | 24.2959 | 23.4745 | 24.102 | 24.102 | +0.122 (+0.51%) | 2,363,415 |
| 23 Apr 2018 | CNY | 23.8776 | 24.0357 | 22.898 | 23.9796 | 23.9796 | -0.469 (-1.92%) | 3,246,583 |
| 20 Apr 2018 | CNY | 24.949 | 24.949 | 24.0663 | 24.449 | 24.449 | -0.566 (-2.26%) | 1,809,620 |
| 19 Apr 2018 | CNY | 25.5255 | 25.5255 | 24.75 | 25.0153 | 25.0153 | -0.556 (-2.17%) | 1,992,463 |
| 18 Apr 2018 | CNY | 25.2551 | 26.0102 | 24.0561 | 25.5714 | 25.5714 | +0.454 (+1.81%) | 3,007,188 |
| 17 Apr 2018 | CNY | 25.7449 | 26.0102 | 25.0918 | 25.1174 | 25.1174 | -0.525 (-2.05%) | 1,317,727 |
| 16 Apr 2018 | CNY | 25.3571 | 25.75 | 25.1633 | 25.6429 | 25.6429 | +0.245 (+0.96%) | 1,418,665 |
