| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | CNY | 17.13 | 18.94 | 17.13 | 17.95 | 17.95 | -5.54 (-23.58%) | 12,389,335 |
| 15 Jun 2018 | CNY | 24.35 | 25.2 | 23.05 | 23.49 | 23.49 | -1.47 (-5.89%) | 13,112,624 |
| 14 Jun 2018 | CNY | 23.11 | 25.5 | 22.66 | 24.96 | 24.96 | +1.64 (+7.03%) | 16,643,322 |
| 13 Jun 2018 | CNY | 24.6 | 24.75 | 23.08 | 23.32 | 23.32 | -1.66 (-6.65%) | 13,662,074 |
| 12 Jun 2018 | CNY | 25.34 | 25.57 | 23.57 | 24.98 | 24.98 | -0.99 (-3.81%) | 14,764,247 |
| 11 Jun 2018 | CNY | 25 | 27.04 | 25 | 25.97 | 25.97 | -0.24 (-0.92%) | 19,374,805 |
| 8 Jun 2018 | CNY | 24.49 | 27.2 | 24.21 | 26.21 | 26.21 | +0.95 (+3.76%) | 23,721,168 |
| 7 Jun 2018 | CNY | 25.65 | 26.68 | 24.61 | 25.26 | 25.26 | -0.88 (-3.37%) | 22,218,451 |
| 6 Jun 2018 | CNY | 25.6 | 28 | 25 | 26.14 | 26.14 | +0.21 (+0.81%) | 33,841,810 |
| 5 Jun 2018 | CNY | 23.57 | 25.93 | 23.01 | 25.93 | 25.93 | +2.36 (+10.01%) | 32,086,184 |
| 4 Jun 2018 | CNY | 21.53 | 23.57 | 20.6 | 23.57 | 23.57 | +2.14 (+9.99%) | 18,829,730 |
| 1 Jun 2018 | CNY | 22.07 | 22.5 | 20.56 | 21.43 | 21.43 | -1.3 (-5.72%) | 18,778,854 |
| 31 May 2018 | CNY | 23.4 | 23.88 | 22.2 | 22.73 | 22.73 | +0.23 (+1.02%) | 20,675,687 |
| 30 May 2018 | CNY | 23.55 | 24.78 | 22.5 | 22.5 | 22.5 | -2.65 (-10.54%) | 21,067,560 |
| 29 May 2018 | CNY | 26 | 28 | 25.15 | 25.15 | 25.15 | -2.79 (-9.99%) | 28,770,373 |
| 28 May 2018 | CNY | 27 | 29.85 | 24.48 | 27.94 | 27.94 | +3.27 (+13.25%) | 39,089,253 |
| 24 May 2018 | CNY | 23.1 | 24.67 | 22.88 | 24.67 | 24.67 | +2.24 (+9.99%) | 34,727,584 |
| 23 May 2018 | CNY | 20.07 | 22.43 | 19.93 | 22.43 | 22.43 | +2.04 (+10.00%) | 14,679,134 |
| 22 May 2018 | CNY | 19.45 | 20.98 | 19.29 | 20.39 | 20.39 | +0.8 (+4.08%) | 16,755,127 |
| 21 May 2018 | CNY | 19.04 | 19.96 | 18.91 | 19.59 | 19.59 | +0.56 (+2.94%) | 11,128,211 |
| 18 May 2018 | CNY | 19.15 | 19.16 | 18.65 | 19.03 | 19.03 | -0.29 (-1.50%) | 6,781,040 |
| 17 May 2018 | CNY | 18.76 | 19.52 | 18.53 | 19.32 | 19.32 | +0.48 (+2.55%) | 8,906,074 |
| 16 May 2018 | CNY | 19.32 | 19.33 | 18.78 | 18.84 | 18.84 | -0.68 (-3.48%) | 7,312,833 |
| 15 May 2018 | CNY | 19.57 | 19.59 | 18.75 | 19.52 | 19.52 | +0.29 (+1.51%) | 9,137,441 |
| 14 May 2018 | CNY | 18.37 | 20.17 | 18.37 | 19.23 | 19.23 | +0.89 (+4.85%) | 12,103,728 |
| 11 May 2018 | CNY | 19.28 | 19.34 | 18.12 | 18.34 | 18.34 | -0.94 (-4.88%) | 8,679,000 |
| 10 May 2018 | CNY | 19.19 | 19.66 | 18.91 | 19.28 | 19.28 | -0.33 (-1.68%) | 8,361,939 |
| 9 May 2018 | CNY | 19.6 | 19.96 | 19.31 | 19.61 | 19.61 | +0.03 (+0.15%) | 13,830,197 |
| 8 May 2018 | CNY | 18.76 | 19.8 | 18.61 | 19.58 | 19.58 | +0.36 (+1.87%) | 16,876,346 |
| 7 May 2018 | CNY | 17.84 | 19.78 | 17.82 | 19.22 | 19.22 | +0.19 (+1.00%) | 18,391,993 |
