| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 25 | 26 | 24.98 | 25.86 | 25.86 | +1.02 (+4.11%) | 3,059,430 |
| 4 Jun 2018 | CNY | 25.05 | 25.65 | 24.61 | 24.84 | 24.84 | -0.39 (-1.55%) | 2,566,146 |
| 1 Jun 2018 | CNY | 25.95 | 26.3 | 24.89 | 25.23 | 25.23 | -0.7 (-2.70%) | 3,612,807 |
| 31 May 2018 | CNY | 25.42 | 26.5 | 25.3 | 25.93 | 25.93 | +0.56 (+2.21%) | 4,800,239 |
| 30 May 2018 | CNY | 24.49 | 26.08 | 24.47 | 25.37 | 25.37 | +0.53 (+2.13%) | 4,949,482 |
| 29 May 2018 | CNY | 25.4 | 25.76 | 24.79 | 24.84 | 24.84 | -0.93 (-3.61%) | 4,633,714 |
| 28 May 2018 | CNY | 24.55 | 25.96 | 24.51 | 25.77 | 25.77 | +1.27 (+5.18%) | 5,696,697 |
| 25 May 2018 | CNY | 24.07 | 24.59 | 24.02 | 24.5 | 24.5 | +0.3 (+1.24%) | 3,607,551 |
| 24 May 2018 | CNY | 24.17 | 24.45 | 23.66 | 24.2 | 24.2 | -0.03 (-0.12%) | 3,871,372 |
| 23 May 2018 | CNY | 24.4 | 24.58 | 24.01 | 24.23 | 24.23 | -0.17 (-0.70%) | 1,978,310 |
| 22 May 2018 | CNY | 24.2 | 24.45 | 23.9 | 24.4 | 24.4 | -0.29 (-1.17%) | 3,938,722 |
| 21 May 2018 | CNY | 24.9 | 24.91 | 24.27 | 24.69 | 24.69 | -0.03 (-0.12%) | 2,901,966 |
| 18 May 2018 | CNY | 25.05 | 25.26 | 24.12 | 24.72 | 24.72 | -0.69 (-2.72%) | 5,004,796 |
| 17 May 2018 | CNY | 24.59 | 26.02 | 24.35 | 25.41 | 25.41 | +0.82 (+3.33%) | 9,438,633 |
| 16 May 2018 | CNY | 22.85 | 24.85 | 22.85 | 24.59 | 24.59 | +1.7 (+7.43%) | 5,084,560 |
| 15 May 2018 | CNY | 22.98 | 23.59 | 22.78 | 22.89 | 22.89 | -0.08 (-0.35%) | 2,474,616 |
| 14 May 2018 | CNY | 22.96 | 23.28 | 22.55 | 22.97 | 22.97 | +0.23 (+1.01%) | 2,822,676 |
| 11 May 2018 | CNY | 23.18 | 23.2 | 22.7 | 22.74 | 22.74 | -0.49 (-2.11%) | 1,544,686 |
| 10 May 2018 | CNY | 22.88 | 23.3 | 22.77 | 23.23 | 23.23 | +0.27 (+1.18%) | 1,872,447 |
| 9 May 2018 | CNY | 22.69 | 23.26 | 22.69 | 22.96 | 22.96 | +0.28 (+1.23%) | 3,199,522 |
| 8 May 2018 | CNY | 22.23 | 23.26 | 22.11 | 22.68 | 22.68 | +0.45 (+2.02%) | 4,777,754 |
| 7 May 2018 | CNY | 21.47 | 22.39 | 21.47 | 22.23 | 22.23 | +0.75 (+3.49%) | 2,229,983 |
| 4 May 2018 | CNY | 21.48 | 21.85 | 21.24 | 21.48 | 21.48 | +0.08 (+0.37%) | 3,285,613 |
| 3 May 2018 | CNY | 20.61 | 21.55 | 20.5 | 21.4 | 21.4 | +0.55 (+2.64%) | 1,692,557 |
| 2 May 2018 | CNY | 20.31 | 20.95 | 19.74 | 20.85 | 20.85 | +0.6 (+2.96%) | 2,095,307 |
| 27 Apr 2018 | CNY | 21.1 | 21.1 | 19.98 | 20.25 | 20.25 | -0.18 (-0.88%) | 3,019,730 |
| 26 Apr 2018 | CNY | 20.45 | 20.62 | 19.9 | 20.43 | 20.43 | -0.02 (-0.10%) | 1,751,729 |
| 25 Apr 2018 | CNY | 19.6 | 20.59 | 19.47 | 20.45 | 20.45 | +0.95 (+4.87%) | 2,675,420 |
| 24 Apr 2018 | CNY | 19.13 | 19.58 | 19.01 | 19.5 | 19.5 | +0.4 (+2.09%) | 2,168,394 |
| 23 Apr 2018 | CNY | 20.29 | 20.29 | 18.95 | 19.1 | 19.1 | -1.08 (-5.35%) | 3,172,325 |
