| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 21.4797 | 21.4797 | 21.1689 | 21.3243 | 21.3243 | +0.108 (+0.51%) | 182,780 |
| 5 Jun 2018 | CNY | 20.777 | 21.2838 | 20.777 | 21.2162 | 21.2162 | +0.297 (+1.42%) | 287,490 |
| 4 Jun 2018 | CNY | 21.1622 | 21.2905 | 20.6081 | 20.9189 | 20.9189 | -0.236 (-1.12%) | 198,764 |
| 1 Jun 2018 | CNY | 21 | 21.4054 | 21 | 21.1554 | 21.1554 | -0.149 (-0.70%) | 312,724 |
| 31 May 2018 | CNY | 21.6216 | 21.6216 | 20.9662 | 21.3041 | 21.3041 | +0.122 (+0.57%) | 330,040 |
| 30 May 2018 | CNY | 20.7432 | 22.1622 | 20.4189 | 21.1824 | 21.1824 | +0.169 (+0.80%) | 519,480 |
| 29 May 2018 | CNY | 21.2095 | 21.2095 | 21.0135 | 21.0135 | 21.0135 | -0.189 (-0.89%) | 263,292 |
| 28 May 2018 | CNY | 21.5541 | 21.5541 | 20.9797 | 21.2027 | 21.2027 | -0.358 (-1.66%) | 481,587 |
| 25 May 2018 | CNY | 21.6757 | 22 | 21.5541 | 21.5608 | 21.5608 | -0.351 (-1.60%) | 453,620 |
| 24 May 2018 | CNY | 22.0743 | 22.2838 | 21.7635 | 21.9122 | 21.9122 | -0.142 (-0.64%) | 410,048 |
| 23 May 2018 | CNY | 21.9527 | 22.5541 | 21.8784 | 22.0541 | 22.0541 | +0.081 (+0.37%) | 756,035 |
| 22 May 2018 | CNY | 21.9865 | 22.0676 | 21.6554 | 21.973 | 21.973 | +0.074 (+0.34%) | 688,348 |
| 21 May 2018 | CNY | 21.6622 | 22.0338 | 21.6284 | 21.8987 | 21.8987 | +0.209 (+0.97%) | 1,213,304 |
| 18 May 2018 | CNY | 21.7905 | 21.9797 | 21.5676 | 21.6892 | 21.6892 | -0.088 (-0.40%) | 500,240 |
| 17 May 2018 | CNY | 22.1824 | 22.1824 | 21.5405 | 21.777 | 21.777 | -0.372 (-1.68%) | 588,744 |
| 16 May 2018 | CNY | 22.2973 | 22.2973 | 21.9662 | 22.1487 | 22.1487 | -0.041 (-0.18%) | 451,992 |
| 15 May 2018 | CNY | 22.3784 | 22.5068 | 22.1351 | 22.1892 | 22.1892 | -0.203 (-0.91%) | 671,180 |
| 14 May 2018 | CNY | 22.5338 | 22.7365 | 22.223 | 22.3919 | 22.3919 | -0.122 (-0.54%) | 437,488 |
| 11 May 2018 | CNY | 22.2635 | 22.7635 | 22.1284 | 22.5135 | 22.5135 | +0.318 (+1.43%) | 1,046,157 |
| 10 May 2018 | CNY | 21.7027 | 22.2838 | 21.6216 | 22.196 | 22.196 | +0.493 (+2.27%) | 877,101 |
| 9 May 2018 | CNY | 22.2297 | 22.2297 | 21.5068 | 21.7027 | 21.7027 | -0.304 (-1.38%) | 612,327 |
| 8 May 2018 | CNY | 22.2703 | 22.2703 | 21.9122 | 22.0068 | 22.0068 | -0.081 (-0.37%) | 322,336 |
| 7 May 2018 | CNY | 21.8243 | 22.4189 | 21.7162 | 22.0878 | 22.0878 | +0.297 (+1.36%) | 462,862 |
| 4 May 2018 | CNY | 21.7568 | 22.027 | 21.6216 | 21.7905 | 21.7905 | -0.034 (-0.15%) | 467,680 |
| 3 May 2018 | CNY | 21.9797 | 21.9797 | 21.696 | 21.8243 | 21.8243 | -0.095 (-0.43%) | 314,056 |
| 2 May 2018 | CNY | 22.3987 | 22.7027 | 21.7635 | 21.9189 | 21.9189 | -0.513 (-2.29%) | 259,814 |
| 27 Apr 2018 | CNY | 22.3987 | 22.8649 | 22.0946 | 22.4324 | 22.4324 | -0.034 (-0.15%) | 161,172 |
| 26 Apr 2018 | CNY | 22.8176 | 22.9392 | 21.9595 | 22.4662 | 22.4662 | -0.223 (-0.98%) | 440,152 |
| 25 Apr 2018 | CNY | 22.8378 | 22.9595 | 22.5068 | 22.6892 | 22.6892 | -0.176 (-0.77%) | 200,836 |
| 24 Apr 2018 | CNY | 22.4324 | 22.946 | 22.3108 | 22.8649 | 22.8649 | +0.372 (+1.65%) | 283,889 |
