| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 23.3923 | 23.8 | 23.3846 | 23.7077 | 23.7077 | +0.277 (+1.18%) | 553,475 |
| 5 Jun 2018 | CNY | 23.0692 | 23.5769 | 23 | 23.4308 | 23.4308 | +0.454 (+1.98%) | 651,430 |
| 4 Jun 2018 | CNY | 23.3308 | 23.3308 | 22.8 | 22.9769 | 22.9769 | -0.177 (-0.76%) | 568,881 |
| 1 Jun 2018 | CNY | 23.3077 | 23.8077 | 22.8462 | 23.1539 | 23.1539 | -0.154 (-0.66%) | 769,830 |
| 31 May 2018 | CNY | 23.3154 | 23.5077 | 23 | 23.3077 | 23.3077 | +0.223 (+0.97%) | 653,395 |
| 30 May 2018 | CNY | 25.2385 | 25.2385 | 22.9308 | 23.0846 | 23.0846 | -2.292 (-9.03%) | 1,253,040 |
| 29 May 2018 | CNY | 25.3077 | 25.6846 | 25.3077 | 25.3769 | 25.3769 | 0.0 (0.0%) | 506,221 |
| 28 May 2018 | CNY | 26.1154 | 26.2692 | 25.2308 | 25.3769 | 25.3769 | -0.646 (-2.48%) | 887,575 |
| 25 May 2018 | CNY | 25.9308 | 26.4231 | 25.4231 | 26.0231 | 26.0231 | +0.062 (+0.24%) | 1,055,665 |
| 24 May 2018 | CNY | 26.0923 | 26.4231 | 25.9462 | 25.9615 | 25.9615 | -0.146 (-0.56%) | 876,080 |
| 23 May 2018 | CNY | 26.6 | 26.8923 | 26.0615 | 26.1077 | 26.1077 | -0.577 (-2.16%) | 1,272,027 |
| 22 May 2018 | CNY | 27.0539 | 27.1846 | 26.2385 | 26.6846 | 26.6846 | +0.085 (+0.32%) | 1,606,107 |
| 21 May 2018 | CNY | 26.3846 | 27.6154 | 26.3846 | 26.6 | 26.6 | +0.661 (+2.55%) | 2,250,951 |
| 18 May 2018 | CNY | 25.2308 | 25.9692 | 24.8308 | 25.9385 | 25.9385 | +0.754 (+2.99%) | 1,203,004 |
| 17 May 2018 | CNY | 25.9692 | 26.2769 | 24.9308 | 25.1846 | 25.1846 | -0.708 (-2.73%) | 1,464,838 |
| 16 May 2018 | CNY | 26.1923 | 26.7539 | 25.8462 | 25.8923 | 25.8923 | -0.254 (-0.97%) | 1,624,244 |
| 15 May 2018 | CNY | 26.1539 | 26.5308 | 25.0385 | 26.1462 | 26.1462 | -1.454 (-5.27%) | 2,617,260 |
| 13 Mar 2018 | CNY | 27.8462 | 27.8462 | 26.8769 | 27.6 | 27.6 | -0.277 (-0.99%) | 1,891,611 |
| 12 Mar 2018 | CNY | 27.3385 | 27.9539 | 27.2308 | 27.8769 | 27.8769 | +0.354 (+1.29%) | 2,066,301 |
| 9 Mar 2018 | CNY | 27.2077 | 27.7692 | 27.1 | 27.5231 | 27.5231 | 0.0 (0.0%) | 2,143,615 |
| 8 Mar 2018 | CNY | 26.3923 | 27.8154 | 26.1615 | 27.5231 | 27.5231 | +0.962 (+3.62%) | 2,362,912 |
| 7 Mar 2018 | CNY | 25.9231 | 26.6077 | 25.9231 | 26.5615 | 26.5615 | +0.5 (+1.92%) | 1,480,930 |
| 6 Mar 2018 | CNY | 26.0462 | 26.3154 | 25.8308 | 26.0615 | 26.0615 | -0.254 (-0.96%) | 1,409,341 |
| 5 Mar 2018 | CNY | 26.2 | 26.4077 | 25.9462 | 26.3154 | 26.3154 | -0.1 (-0.38%) | 947,668 |
| 2 Mar 2018 | CNY | 25.7 | 26.4615 | 25.6615 | 26.4154 | 26.4154 | +0.415 (+1.60%) | 1,054,485 |
| 1 Mar 2018 | CNY | 25.5923 | 26.1539 | 25.3923 | 26 | 26 | +0.215 (+0.84%) | 986,365 |
| 28 Feb 2018 | CNY | 25.9154 | 26.0923 | 25.3846 | 25.7846 | 25.7846 | -0.585 (-2.22%) | 1,224,425 |
| 27 Feb 2018 | CNY | 26.4308 | 27.1154 | 26.3462 | 26.3692 | 26.3692 | +0.631 (+2.45%) | 2,122,465 |
| 26 Feb 2018 | CNY | 25.3 | 25.8385 | 25.0154 | 25.7385 | 25.7385 | +0.862 (+3.46%) | 1,409,935 |
| 23 Feb 2018 | CNY | 24.2385 | 26 | 24.1539 | 24.8769 | 24.8769 | +0.746 (+3.09%) | 1,278,992 |
