| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 19.2 | 19.89 | 19.07 | 19.3 | 19.3 | -0.17 (-0.87%) | 1,454,312 |
| 8 Jun 2018 | CNY | 19.85 | 19.85 | 19.15 | 19.47 | 19.47 | -0.26 (-1.32%) | 2,245,150 |
| 7 Jun 2018 | CNY | 20.15 | 20.3 | 19.69 | 19.73 | 19.73 | -0.59 (-2.90%) | 1,655,950 |
| 6 Jun 2018 | CNY | 20.2 | 20.58 | 19.65 | 20.32 | 20.32 | +0.16 (+0.79%) | 2,803,484 |
| 5 Jun 2018 | CNY | 19.01 | 20.3 | 19.01 | 20.16 | 20.16 | +0.95 (+4.95%) | 3,573,319 |
| 4 Jun 2018 | CNY | 19.72 | 19.95 | 18.58 | 19.21 | 19.21 | -0.49 (-2.49%) | 5,706,923 |
| 1 Jun 2018 | CNY | 20.5 | 20.73 | 19.2 | 19.7 | 19.7 | -1.07 (-5.15%) | 5,637,577 |
| 31 May 2018 | CNY | 20.87 | 21.48 | 20.2 | 20.77 | 20.77 | -0.14 (-0.67%) | 6,936,698 |
| 30 May 2018 | CNY | 19.18 | 20.95 | 18.92 | 20.91 | 20.91 | +1.41 (+7.23%) | 12,231,358 |
| 29 May 2018 | CNY | 18.9 | 19.69 | 18.7 | 19.5 | 19.5 | +0.61 (+3.23%) | 5,112,120 |
| 28 May 2018 | CNY | 18 | 19.2 | 17.61 | 18.89 | 18.89 | +0.86 (+4.77%) | 5,485,498 |
| 25 May 2018 | CNY | 18.54 | 18.54 | 17.81 | 18.03 | 18.03 | -0.52 (-2.80%) | 3,473,505 |
| 24 May 2018 | CNY | 18.07 | 18.81 | 17.81 | 18.55 | 18.55 | +0.74 (+4.15%) | 5,558,262 |
| 23 May 2018 | CNY | 18.06 | 18.46 | 17.61 | 17.81 | 17.81 | -0.23 (-1.27%) | 2,576,482 |
| 22 May 2018 | CNY | 18.08 | 18.25 | 17.93 | 18.04 | 18.04 | -0.06 (-0.33%) | 2,640,633 |
| 21 May 2018 | CNY | 17.91 | 18.25 | 17.6 | 18.1 | 18.1 | -0.04 (-0.22%) | 3,516,636 |
| 18 May 2018 | CNY | 18.4 | 18.49 | 17.84 | 18.14 | 18.14 | -0.717 (-3.80%) | 2,286,338 |
| 18 May 2018 |
|
|||||||
| 17 May 2018 | CNY | 18.8 | 19.5571 | 18.4143 | 18.8571 | 18.8571 | +0.064 (+0.34%) | 8,211,800 |
| 16 May 2018 | CNY | 18.6286 | 19.0571 | 18.4929 | 18.7929 | 18.7929 | +0.179 (+0.96%) | 4,272,888 |
| 15 May 2018 | CNY | 18.4786 | 18.8571 | 18.1357 | 18.6143 | 18.6143 | +0.093 (+0.50%) | 1,962,454 |
| 14 May 2018 | CNY | 18.5786 | 18.8857 | 18.2929 | 18.5214 | 18.5214 | +0.136 (+0.74%) | 2,544,206 |
| 11 May 2018 | CNY | 18.2857 | 19 | 18.2857 | 18.3857 | 18.3857 | +0.014 (+0.08%) | 3,499,041 |
| 10 May 2018 | CNY | 18.2143 | 18.4143 | 17.9357 | 18.3714 | 18.3714 | +0.079 (+0.43%) | 2,753,786 |
| 9 May 2018 | CNY | 18.0071 | 18.3786 | 17.95 | 18.2929 | 18.2929 | +0.293 (+1.63%) | 3,726,802 |
| 8 May 2018 | CNY | 17.7214 | 18.7357 | 17.6786 | 18 | 18 | +0.207 (+1.16%) | 6,898,105 |
| 7 May 2018 | CNY | 17.1429 | 17.9857 | 16.9643 | 17.7929 | 17.7929 | +0.779 (+4.58%) | 4,499,307 |
| 4 May 2018 | CNY | 17.0714 | 17.6429 | 16.8786 | 17.0143 | 17.0143 | -0.021 (-0.13%) | 3,805,807 |
| 3 May 2018 | CNY | 15.9286 | 17.0643 | 15.8714 | 17.0357 | 17.0357 | +1.107 (+6.95%) | 4,040,247 |
| 2 May 2018 | CNY | 15.5857 | 16.0357 | 15.4786 | 15.9286 | 15.9286 | +0.336 (+2.15%) | 1,099,257 |
| 27 Apr 2018 | CNY | 16.1286 | 16.1429 | 15.4786 | 15.5929 | 15.5929 | +0.129 (+0.83%) | 1,914,080 |
