| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.0 (0.0%) | 0 |
| 4 Jun 2018 | CNY | 16.45 | 16.56 | 15.7 | 16.07 | 16.07 | -0.24 (-1.47%) | 3,743,261 |
| 1 Jun 2018 | CNY | 16.5 | 16.8 | 16.3 | 16.31 | 16.31 | -0.15 (-0.91%) | 3,150,676 |
| 31 May 2018 | CNY | 16.53 | 16.71 | 16.22 | 16.46 | 16.46 | +0.11 (+0.67%) | 3,533,115 |
| 30 May 2018 | CNY | 17.15 | 17.45 | 16.17 | 16.35 | 16.35 | -1.62 (-9.02%) | 7,530,105 |
| 29 May 2018 | CNY | 18.56 | 18.65 | 17.96 | 17.97 | 17.97 | -0.54 (-2.92%) | 4,068,703 |
| 28 May 2018 | CNY | 18.62 | 18.66 | 18.03 | 18.51 | 18.51 | -0.14 (-0.75%) | 4,140,046 |
| 25 May 2018 | CNY | 18.65 | 18.8 | 18.49 | 18.65 | 18.65 | +0.03 (+0.16%) | 3,382,243 |
| 24 May 2018 | CNY | 19.25 | 19.5 | 18.59 | 18.62 | 18.62 | -0.63 (-3.27%) | 7,379,182 |
| 23 May 2018 | CNY | 19.23 | 19.8 | 19.15 | 19.25 | 19.25 | -0.07 (-0.36%) | 6,198,564 |
| 22 May 2018 | CNY | 19.55 | 19.56 | 19.11 | 19.32 | 19.32 | -0.29 (-1.48%) | 7,109,589 |
| 21 May 2018 | CNY | 19.48 | 20.28 | 19.37 | 19.61 | 19.61 | +0.22 (+1.13%) | 12,259,917 |
| 18 May 2018 | CNY | 19.56 | 19.75 | 19.02 | 19.39 | 19.39 | -0.1 (-0.51%) | 8,152,658 |
| 17 May 2018 | CNY | 18.8 | 19.55 | 18.64 | 19.49 | 19.49 | +0.61 (+3.23%) | 10,784,231 |
| 16 May 2018 | CNY | 18.77 | 19.05 | 18.5 | 18.88 | 18.88 | -0.16 (-0.84%) | 7,518,834 |
| 15 May 2018 | CNY | 18.8 | 19.18 | 18.45 | 19.04 | 19.04 | +0.3 (+1.60%) | 9,421,237 |
| 14 May 2018 | CNY | 19.31 | 19.89 | 18.35 | 18.74 | 18.74 | -0.34 (-1.78%) | 11,861,511 |
| 11 May 2018 | CNY | 19.56 | 19.61 | 18.8 | 19.08 | 19.08 | -0.99 (-4.93%) | 14,724,955 |
| 10 May 2018 | CNY | 19.31 | 20.84 | 19.13 | 20.07 | 20.07 | +0.21 (+1.06%) | 22,369,102 |
| 9 May 2018 | CNY | 18.11 | 20.5 | 18 | 19.86 | 19.86 | +1.21 (+6.49%) | 31,933,508 |
| 8 May 2018 | CNY | 17.27 | 18.65 | 17.27 | 18.65 | 18.65 | +1.7 (+10.03%) | 26,056,247 |
| 7 May 2018 | CNY | 16.49 | 17.64 | 16.49 | 16.95 | 16.95 | +0.75 (+4.63%) | 13,371,868 |
| 4 May 2018 | CNY | 16.78 | 16.98 | 16.15 | 16.2 | 16.2 | -0.83 (-4.87%) | 12,966,819 |
| 3 May 2018 | CNY | 16.6 | 17.24 | 15.19 | 17.03 | 17.03 | +0.29 (+1.73%) | 18,898,582 |
| 2 May 2018 | CNY | 15.54 | 16.74 | 15.51 | 16.74 | 16.74 | +1.52 (+9.99%) | 17,743,940 |
| 27 Apr 2018 | CNY | 16.36 | 16.5 | 15.07 | 15.22 | 15.22 | -1.12 (-6.85%) | 8,452,455 |
| 26 Apr 2018 | CNY | 15.99 | 16.95 | 15.99 | 16.34 | 16.34 | +0.37 (+2.32%) | 9,247,499 |
| 25 Apr 2018 | CNY | 16.01 | 16.98 | 15.83 | 15.97 | 15.97 | +1.499 (+10.36%) | 13,107,176 |
| 24 Apr 2018 | CNY | 14.4714 | 14.4714 | 14.4714 | 14.4714 | 14.4714 | 0.0 (0.0%) | 0 |
| 24 Apr 2018 |
|
|||||||
| 23 Apr 2018 | CNY | 15.9643 | 16.15 | 14.4 | 14.4714 | 14.4714 | -1.529 (-9.55%) | 9,743,440 |
