| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 25.2 | 25.42 | 24.51 | 24.58 | 24.58 | -0.7 (-2.77%) | 3,965,696 |
| 6 Jun 2018 | CNY | 24.82 | 25.29 | 24.5 | 25.28 | 25.28 | +0.56 (+2.27%) | 5,136,798 |
| 5 Jun 2018 | CNY | 24 | 24.87 | 23.8 | 24.72 | 24.72 | +0.74 (+3.09%) | 5,171,005 |
| 4 Jun 2018 | CNY | 23.54 | 24.03 | 23 | 23.98 | 23.98 | +0.78 (+3.36%) | 3,283,711 |
| 1 Jun 2018 | CNY | 23.66 | 24.54 | 22.7 | 23.2 | 23.2 | -0.84 (-3.49%) | 4,851,311 |
| 31 May 2018 | CNY | 23.65 | 24.27 | 23.3 | 24.04 | 24.04 | +0.51 (+2.17%) | 5,601,493 |
| 30 May 2018 | CNY | 25.8 | 25.92 | 23.53 | 23.53 | 23.53 | -2.61 (-9.98%) | 6,627,842 |
| 29 May 2018 | CNY | 25.7 | 27.5 | 25.7 | 26.14 | 26.14 | -0.31 (-1.17%) | 7,193,842 |
| 28 May 2018 | CNY | 29.8 | 29.8 | 26.44 | 26.45 | 26.45 | -2.93 (-9.97%) | 11,927,785 |
| 25 May 2018 | CNY | 27.8 | 31.2 | 27.53 | 29.38 | 29.38 | +0.95 (+3.34%) | 15,683,082 |
| 24 May 2018 | CNY | 27.11 | 29.88 | 26.73 | 28.43 | 28.43 | +0.04 (+0.14%) | 16,185,478 |
| 23 May 2018 | CNY | 26.41 | 28.39 | 25.91 | 28.39 | 28.39 | +2.58 (+10.00%) | 13,763,179 |
| 22 May 2018 | CNY | 24.97 | 26.08 | 24.58 | 25.81 | 25.81 | +0.74 (+2.95%) | 6,852,664 |
| 21 May 2018 | CNY | 24.5 | 25.68 | 24.2 | 25.07 | 25.07 | +0.89 (+3.68%) | 5,447,855 |
| 18 May 2018 | CNY | 24.2 | 24.48 | 23.68 | 24.18 | 24.18 | -0.24 (-0.98%) | 3,598,671 |
| 17 May 2018 | CNY | 24 | 24.65 | 23.88 | 24.42 | 24.42 | +0.79 (+3.34%) | 5,205,882 |
| 16 May 2018 | CNY | 23.87 | 24.16 | 23.59 | 23.63 | 23.63 | -0.53 (-2.19%) | 2,847,695 |
| 15 May 2018 | CNY | 23.27 | 24.43 | 23.27 | 24.16 | 24.16 | +0.96 (+4.14%) | 4,339,031 |
| 14 May 2018 | CNY | 23.14 | 23.65 | 22.53 | 23.2 | 23.2 | -0.29 (-1.23%) | 2,669,412 |
| 11 May 2018 | CNY | 23.75 | 24.75 | 23.4 | 23.49 | 23.49 | -0.36 (-1.51%) | 4,069,577 |
| 10 May 2018 | CNY | 23.69 | 23.98 | 23.3 | 23.85 | 23.85 | +0.19 (+0.80%) | 2,605,291 |
| 9 May 2018 | CNY | 23.6 | 23.99 | 23.25 | 23.66 | 23.66 | +0.15 (+0.64%) | 2,949,726 |
| 8 May 2018 | CNY | 23.37 | 23.54 | 22.84 | 23.51 | 23.51 | +0.25 (+1.07%) | 2,795,929 |
| 7 May 2018 | CNY | 22.18 | 23.53 | 22.17 | 23.26 | 23.26 | +1.11 (+5.01%) | 3,622,906 |
| 4 May 2018 | CNY | 22.34 | 22.65 | 22.03 | 22.15 | 22.15 | -0.23 (-1.03%) | 2,134,515 |
| 3 May 2018 | CNY | 21.77 | 22.43 | 21.06 | 22.38 | 22.38 | +0.63 (+2.90%) | 2,518,188 |
| 2 May 2018 | CNY | 21.86 | 22.35 | 21.46 | 21.75 | 21.75 | -0.04 (-0.18%) | 1,704,068 |
| 27 Apr 2018 | CNY | 21.74 | 21.94 | 21.41 | 21.79 | 21.79 | +0.25 (+1.16%) | 1,798,959 |
| 26 Apr 2018 | CNY | 22.88 | 22.88 | 21.47 | 21.54 | 21.54 | -1.02 (-4.52%) | 2,396,580 |
| 25 Apr 2018 | CNY | 22.58 | 22.94 | 22.31 | 22.56 | 22.56 | -0.15 (-0.66%) | 2,288,903 |
