| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | CNY | 17.11 | 17.3 | 16.55 | 16.56 | 11.8286 | -0.56 (-3.27%) | 566,100 |
| 20 Jun 2018 | CNY | 16.13 | 17.2 | 16.13 | 17.12 | 12.2286 | +0.47 (+2.82%) | 595,693 |
| 19 Jun 2018 | CNY | 18.14 | 18.14 | 16.55 | 16.65 | 11.8929 | -1.74 (-9.46%) | 1,233,734 |
| 15 Jun 2018 | CNY | 19.23 | 19.43 | 18 | 18.39 | 13.1357 | -0.98 (-5.06%) | 987,918 |
| 14 Jun 2018 | CNY | 19.73 | 19.73 | 19.22 | 19.37 | 13.8357 | -0.25 (-1.27%) | 460,990 |
| 13 Jun 2018 | CNY | 20.11 | 20.11 | 19.59 | 19.62 | 14.0143 | -0.51 (-2.53%) | 509,202 |
| 12 Jun 2018 | CNY | 19.99 | 20.2 | 19.45 | 20.13 | 14.3786 | +0.15 (+0.75%) | 698,145 |
| 11 Jun 2018 | CNY | 19.58 | 20.07 | 19.31 | 19.98 | 14.2714 | +0.4 (+2.04%) | 633,700 |
| 8 Jun 2018 | CNY | 19.98 | 19.98 | 19.26 | 19.58 | 13.9857 | -0.37 (-1.85%) | 819,772 |
| 7 Jun 2018 | CNY | 20.45 | 20.68 | 19.86 | 19.95 | 14.25 | -0.39 (-1.92%) | 1,093,001 |
| 6 Jun 2018 | CNY | 19.77 | 20.39 | 19.4 | 20.34 | 14.5286 | +0.66 (+3.35%) | 1,368,500 |
| 5 Jun 2018 | CNY | 19.24 | 19.72 | 19.1 | 19.68 | 14.0571 | +0.35 (+1.81%) | 811,103 |
| 4 Jun 2018 | CNY | 19.22 | 19.69 | 19.1 | 19.33 | 13.8071 | +0.17 (+0.89%) | 741,273 |
| 1 Jun 2018 | CNY | 19.01 | 19.43 | 18.84 | 19.16 | 13.6857 | +0.06 (+0.31%) | 790,701 |
| 31 May 2018 | CNY | 18.98 | 19.23 | 18.8 | 19.1 | 13.6429 | +0.23 (+1.22%) | 888,756 |
| 30 May 2018 | CNY | 19.77 | 19.77 | 18.5 | 18.87 | 13.4786 | -1.26 (-6.26%) | 1,176,164 |
| 29 May 2018 | CNY | 20.3 | 20.62 | 20.11 | 20.13 | 14.3786 | -0.34 (-1.66%) | 927,438 |
| 28 May 2018 | CNY | 21.19 | 21.38 | 20.4 | 20.47 | 14.6214 | -0.81 (-3.81%) | 1,156,463 |
| 25 May 2018 | CNY | 21.01 | 21.3 | 20.7 | 21.28 | 15.2 | +0.12 (+0.57%) | 1,326,761 |
| 24 May 2018 | CNY | 21.63 | 21.63 | 20.97 | 21.16 | 15.1143 | -0.36 (-1.67%) | 1,498,874 |
| 23 May 2018 | CNY | 21.98 | 21.98 | 21.39 | 21.52 | 15.3714 | -0.02 (-0.09%) | 2,177,843 |
| 22 May 2018 | CNY | 21.11 | 21.6 | 20.82 | 21.54 | 15.3857 | +0.67 (+3.21%) | 2,081,124 |
| 21 May 2018 | CNY | 21.5 | 21.5 | 20.68 | 20.87 | 14.9071 | -0.07 (-0.33%) | 932,928 |
| 18 May 2018 | CNY | 20.67 | 21.18 | 20.4 | 20.94 | 14.9571 | +0.04 (+0.19%) | 984,446 |
| 17 May 2018 | CNY | 21.17 | 21.37 | 20.66 | 20.9 | 14.9286 | -0.27 (-1.28%) | 862,090 |
| 16 May 2018 | CNY | 21.06 | 21.4 | 20.72 | 21.17 | 15.1214 | +0.15 (+0.71%) | 1,373,841 |
| 15 May 2018 | CNY | 20.93 | 21.12 | 20.53 | 21.02 | 15.0143 | +0.16 (+0.77%) | 1,231,665 |
| 14 May 2018 | CNY | 21 | 21.29 | 20.45 | 20.86 | 14.9 | -0.15 (-0.71%) | 1,873,887 |
| 11 May 2018 | CNY | 21.6 | 21.74 | 20.8 | 21.01 | 15.0071 | -0.64 (-2.96%) | 2,054,605 |
| 10 May 2018 | CNY | 21.84 | 22.29 | 21.6 | 21.65 | 15.4643 | +0.37 (+1.74%) | 3,205,164 |
