| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 18.5462 | 18.7615 | 17.7308 | 17.9154 | 17.9154 | -0.769 (-4.12%) | 5,532,169 |
| 7 Jun 2018 | CNY | 18.8692 | 19.0385 | 18.5 | 18.6846 | 18.6846 | -0.139 (-0.74%) | 2,723,702 |
| 6 Jun 2018 | CNY | 18.8846 | 19.1077 | 18.3692 | 18.8231 | 18.8231 | -0.277 (-1.45%) | 5,194,831 |
| 5 Jun 2018 | CNY | 18.7692 | 19.1385 | 18.5769 | 19.1 | 19.1 | +0.377 (+2.01%) | 3,501,963 |
| 4 Jun 2018 | CNY | 19.3539 | 19.6539 | 18.5231 | 18.7231 | 18.7231 | -0.638 (-3.30%) | 5,636,124 |
| 1 Jun 2018 | CNY | 19.2231 | 20.3077 | 19.2231 | 19.3615 | 19.3615 | -0.077 (-0.40%) | 8,521,792 |
| 31 May 2018 | CNY | 18.5769 | 19.8385 | 18.1923 | 19.4385 | 19.4385 | +0.977 (+5.29%) | 9,486,514 |
| 30 May 2018 | CNY | 18.6077 | 18.7385 | 18.2077 | 18.4615 | 18.4615 | -0.292 (-1.56%) | 4,478,009 |
| 29 May 2018 | CNY | 19.0846 | 19.2308 | 18.6769 | 18.7539 | 18.7539 | -0.462 (-2.40%) | 6,858,281 |
| 28 May 2018 | CNY | 17.9539 | 19.2462 | 17.7692 | 19.2154 | 19.2154 | +1.354 (+7.58%) | 10,078,252 |
| 25 May 2018 | CNY | 17.8231 | 18.4231 | 17.8231 | 17.8615 | 17.8615 | -0.223 (-1.23%) | 3,858,588 |
| 24 May 2018 | CNY | 17.9231 | 18.4154 | 17.7385 | 18.0846 | 18.0846 | -0.139 (-0.76%) | 3,968,846 |
| 23 May 2018 | CNY | 18.4462 | 18.6231 | 18 | 18.2231 | 18.2231 | -0.269 (-1.46%) | 3,142,048 |
| 22 May 2018 | CNY | 18.3077 | 18.6077 | 18.2308 | 18.4923 | 18.4923 | +0.262 (+1.43%) | 4,529,917 |
| 21 May 2018 | CNY | 18.3692 | 18.8231 | 18.0154 | 18.2308 | 18.2308 | -0.138 (-0.75%) | 4,487,990 |
| 18 May 2018 | CNY | 18.1077 | 18.4539 | 17.8923 | 18.3692 | 18.3692 | +0.108 (+0.59%) | 4,529,799 |
| 17 May 2018 | CNY | 18.1923 | 18.4769 | 17.9539 | 18.2615 | 18.2615 | +0.046 (+0.25%) | 5,289,408 |
| 16 May 2018 | CNY | 17.8462 | 18.6923 | 17.6923 | 18.2154 | 18.2154 | +0.231 (+1.28%) | 9,140,089 |
| 15 May 2018 | CNY | 18.1385 | 18.1385 | 17.6923 | 17.9846 | 17.9846 | -0.131 (-0.72%) | 6,792,702 |
| 14 May 2018 | CNY | 17.6615 | 18.2308 | 17.5539 | 18.1154 | 18.1154 | +0.246 (+1.38%) | 11,576,286 |
| 11 May 2018 | CNY | 16.7308 | 18.0769 | 16.6539 | 17.8692 | 17.8692 | +1.346 (+8.15%) | 14,696,282 |
| 10 May 2018 | CNY | 16.9154 | 17 | 16.3077 | 16.5231 | 16.5231 | -0.408 (-2.41%) | 4,551,573 |
| 9 May 2018 | CNY | 16.9 | 17.0385 | 16.7077 | 16.9308 | 16.9308 | +0.046 (+0.27%) | 2,553,445 |
| 8 May 2018 | CNY | 16.8462 | 17.1154 | 16.7692 | 16.8846 | 16.8846 | -0.046 (-0.27%) | 3,067,287 |
| 7 May 2018 | CNY | 16.5 | 17.0692 | 16.2308 | 16.9308 | 16.9308 | +0.531 (+3.24%) | 6,149,913 |
| 4 May 2018 | CNY | 16.4385 | 16.5231 | 16.2615 | 16.4 | 16.4 | -0.038 (-0.23%) | 2,251,692 |
| 3 May 2018 | CNY | 15.8462 | 16.5077 | 15.8462 | 16.4385 | 16.4385 | +0.408 (+2.54%) | 4,534,288 |
| 2 May 2018 | CNY | 15.7692 | 16.0462 | 15.5462 | 16.0308 | 16.0308 | +0.331 (+2.11%) | 2,297,386 |
| 27 Apr 2018 | CNY | 15.7308 | 15.7539 | 15.4615 | 15.7 | 15.7 | +0.308 (+2.00%) | 2,274,199 |
| 26 Apr 2018 | CNY | 15.9846 | 16.2692 | 15.3846 | 15.3923 | 15.3923 | -0.408 (-2.58%) | 3,593,885 |
