| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | CNY | 16.98 | 17.55 | 16.58 | 17.34 | 17.34 | +0.24 (+1.40%) | 4,644,685 |
| 21 Jun 2018 | CNY | 18.2 | 18.34 | 17 | 17.1 | 17.1 | -1.01 (-5.58%) | 7,087,213 |
| 20 Jun 2018 | CNY | 17.29 | 18.5 | 17.02 | 18.11 | 18.11 | +0.57 (+3.25%) | 7,067,898 |
| 19 Jun 2018 | CNY | 18.65 | 18.83 | 17.54 | 17.54 | 17.54 | -1.95 (-10.01%) | 7,196,489 |
| 15 Jun 2018 | CNY | 20.5 | 20.84 | 19.34 | 19.49 | 19.49 | -1.15 (-5.57%) | 7,259,144 |
| 14 Jun 2018 | CNY | 20.12 | 20.98 | 20.03 | 20.64 | 20.64 | +0.13 (+0.63%) | 6,591,755 |
| 13 Jun 2018 | CNY | 21.04 | 21.19 | 20.25 | 20.51 | 20.51 | -0.83 (-3.89%) | 8,808,700 |
| 12 Jun 2018 | CNY | 20.11 | 21.61 | 19.72 | 21.34 | 21.34 | +1.33 (+6.65%) | 12,577,703 |
| 11 Jun 2018 | CNY | 20.61 | 20.76 | 19.7 | 20.01 | 20.01 | -0.58 (-2.82%) | 6,729,003 |
| 8 Jun 2018 | CNY | 20.52 | 21.01 | 20.13 | 20.59 | 20.59 | -0.35 (-1.67%) | 7,100,978 |
| 7 Jun 2018 | CNY | 21.6 | 21.6 | 20.8 | 20.94 | 20.94 | -0.61 (-2.83%) | 10,354,992 |
| 6 Jun 2018 | CNY | 20.76 | 21.62 | 20.61 | 21.55 | 21.55 | +0.64 (+3.06%) | 16,739,739 |
| 5 Jun 2018 | CNY | 19.97 | 21.05 | 19.9 | 20.91 | 20.91 | +0.83 (+4.13%) | 14,191,691 |
| 4 Jun 2018 | CNY | 20 | 20.49 | 19.62 | 20.08 | 20.08 | +0.19 (+0.96%) | 10,364,556 |
| 1 Jun 2018 | CNY | 20.5 | 20.74 | 19 | 19.89 | 19.89 | -1.09 (-5.20%) | 14,270,878 |
| 31 May 2018 | CNY | 20.58 | 21.25 | 20 | 20.98 | 20.98 | +0.4 (+1.94%) | 16,431,883 |
| 30 May 2018 | CNY | 22.31 | 22.6 | 20.58 | 20.58 | 20.58 | -2.37 (-10.33%) | 19,029,358 |
| 29 May 2018 | CNY | 23.4 | 24.93 | 21.83 | 22.95 | 22.95 | -1.3 (-5.36%) | 26,778,716 |
| 28 May 2018 | CNY | 25.3 | 27.58 | 23.8 | 24.25 | 24.25 | -1.19 (-4.68%) | 34,415,908 |
| 25 May 2018 | CNY | 22.5 | 25.44 | 22.25 | 25.44 | 25.44 | +2.31 (+9.99%) | 33,181,809 |
| 24 May 2018 | CNY | 23.97 | 24.5 | 22.13 | 23.13 | 23.13 | -0.29 (-1.24%) | 33,838,704 |
| 23 May 2018 | CNY | 23.5 | 24.16 | 23.07 | 23.42 | 23.42 | +3.46 (+17.33%) | 22,288,961 |
| 21 May 2018 | CNY | 19.15 | 20.89 | 18.91 | 19.96 | 19.96 | +0.67 (+3.47%) | 18,942,460 |
| 18 May 2018 | CNY | 18.7 | 19.8 | 18.51 | 19.29 | 19.29 | +0.79 (+4.27%) | 15,523,233 |
| 17 May 2018 | CNY | 18.7 | 18.79 | 18.3 | 18.5 | 18.5 | -0.39 (-2.06%) | 5,336,685 |
| 16 May 2018 | CNY | 18.27 | 19.18 | 18.03 | 18.89 | 18.89 | +0.61 (+3.34%) | 10,549,755 |
| 15 May 2018 | CNY | 17.89 | 18.31 | 17.83 | 18.28 | 18.28 | +0.47 (+2.64%) | 4,954,678 |
| 14 May 2018 | CNY | 18.18 | 18.33 | 17.61 | 17.81 | 17.81 | -0.68 (-3.68%) | 6,987,385 |
| 11 May 2018 | CNY | 19.21 | 19.34 | 18.45 | 18.49 | 18.49 | -0.75 (-3.90%) | 7,047,556 |
| 10 May 2018 | CNY | 19.17 | 19.57 | 18.9 | 19.24 | 19.24 | +0.02 (+0.10%) | 7,399,366 |
