| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 25.3 | 23.5 | 25.3 | 24.58 | 24.58 | -0.57 (-2.27%) | 3,696,688 |
| 11 Jun 2018 | CNY | 25.18 | 24.28 | 24.28 | 25.15 | 25.15 | +0.73 (+2.99%) | 3,847,529 |
| 8 Jun 2018 | CNY | 24.91 | 23.75 | 24.9 | 24.42 | 24.42 | -0.34 (-1.37%) | 3,426,371 |
| 7 Jun 2018 | CNY | 25.8 | 24.73 | 25.56 | 24.76 | 24.76 | -0.84 (-3.28%) | 3,854,966 |
| 6 Jun 2018 | CNY | 25.61 | 24.81 | 25 | 25.6 | 25.6 | +0.52 (+2.07%) | 4,063,518 |
| 5 Jun 2018 | CNY | 25.13 | 24.22 | 24.42 | 25.08 | 25.08 | +0.56 (+2.28%) | 3,637,396 |
| 4 Jun 2018 | CNY | 24.6 | 23.9 | 24.17 | 24.52 | 24.52 | +0.39 (+1.62%) | 2,892,060 |
| 1 Jun 2018 | CNY | 24.7 | 23.6 | 23.7 | 24.13 | 24.13 | +0.13 (+0.54%) | 3,624,749 |
| 31 May 2018 | CNY | 24.38 | 23.3 | 23.36 | 24 | 24 | +0.84 (+3.63%) | 3,834,848 |
| 30 May 2018 | CNY | 24.6 | 23.09 | 24.6 | 23.16 | 23.16 | -2.5 (-9.74%) | 4,670,618 |
| 29 May 2018 | CNY | 25.96 | 25.19 | 25.58 | 25.66 | 25.66 | +0.01 (+0.04%) | 3,036,276 |
| 28 May 2018 | CNY | 27.45 | 24.74 | 27.28 | 25.65 | 25.65 | -1.84 (-6.69%) | 4,964,926 |
| 25 May 2018 | CNY | 27.99 | 26.77 | 27.65 | 27.49 | 27.49 | +0.2 (+0.73%) | 5,277,517 |
| 24 May 2018 | CNY | 28.27 | 27 | 27.01 | 27.29 | 27.29 | -1.08 (-3.81%) | 7,008,131 |
| 23 May 2018 | CNY | 30.78 | 28.35 | 30.78 | 28.37 | 28.37 | +0.35 (+1.25%) | 22,019,102 |
| 22 May 2018 | CNY | 28.33 | 25.78 | 26.11 | 28.02 | 28.02 | +1.52 (+5.74%) | 15,286,894 |
| 21 May 2018 | CNY | 27.3 | 26.11 | 26.42 | 26.5 | 26.5 | +0.16 (+0.61%) | 11,287,348 |
| 18 May 2018 | CNY | 26.4 | 25.24 | 25.62 | 26.34 | 26.34 | +0.45 (+1.74%) | 7,639,648 |
| 17 May 2018 | CNY | 26.38 | 25.37 | 25.38 | 25.89 | 25.89 | +0.26 (+1.01%) | 9,347,563 |
| 16 May 2018 | CNY | 26.99 | 25.36 | 26.64 | 25.63 | 25.63 | -0.66 (-2.51%) | 12,573,406 |
| 15 May 2018 | CNY | 26.29 | 23.7 | 23.8 | 26.29 | 26.29 | +2.39 (+10%) | 8,238,796 |
| 14 May 2018 | CNY | 24.26 | 23.33 | 23.7 | 23.9 | 23.9 | +0.07 (+0.29%) | 3,587,563 |
| 11 May 2018 | CNY | 25.2 | 23.81 | 24.87 | 23.83 | 23.83 | -1.06 (-4.26%) | 4,355,542 |
| 10 May 2018 | CNY | 25.29 | 24.73 | 25.22 | 24.89 | 24.89 | -0.34 (-1.35%) | 4,047,880 |
| 9 May 2018 | CNY | 25.27 | 24.59 | 25.07 | 25.23 | 25.23 | +0.08 (+0.32%) | 5,743,948 |
| 8 May 2018 | CNY | 25.4 | 24.05 | 24.05 | 25.15 | 25.15 | +1.06 (+4.40%) | 8,613,770 |
| 7 May 2018 | CNY | 24.31 | 23.07 | 23.38 | 24.09 | 24.09 | +0.93 (+4.02%) | 4,215,826 |
| 4 May 2018 | CNY | 23.86 | 22.96 | 23.67 | 23.16 | 23.16 | -0.76 (-3.18%) | 3,291,104 |
| 3 May 2018 | CNY | 23.94 | 22.11 | 23.6 | 23.92 | 23.92 | +0.05 (+0.21%) | 4,551,257 |
| 2 May 2018 | CNY | 24.96 | 23.6 | 24.69 | 23.87 | 23.87 | -0.56 (-2.29%) | 3,905,984 |
