| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 14.6703 | 15.7967 | 14.3407 | 15.1923 | 15.1923 | +0.478 (+3.25%) | 1,727,667 |
| 31 May 2018 | CNY | 14.7528 | 15.0879 | 14.4231 | 14.7143 | 14.7143 | +0.09 (+0.62%) | 410,919 |
| 31 May 2018 |
|
|||||||
| 30 May 2018 | CNY | 14.8774 | 15.1099 | 14.3069 | 14.6238 | 14.6238 | -0.516 (-3.41%) | 1,601,640 |
| 29 May 2018 | CNY | 14.9028 | 15.5833 | 14.9028 | 15.1395 | 15.1395 | +0.03 (+0.20%) | 1,042,885 |
| 28 May 2018 | CNY | 15.6636 | 15.6805 | 14.5816 | 15.1099 | 15.1099 | -0.545 (-3.48%) | 1,404,079 |
| 25 May 2018 | CNY | 16.1454 | 16.4159 | 15.5283 | 15.6551 | 15.6551 | -0.448 (-2.78%) | 1,686,018 |
| 24 May 2018 | CNY | 15.6382 | 16.1116 | 15.6382 | 16.1031 | 16.1031 | +0.448 (+2.86%) | 911,255 |
| 23 May 2018 | CNY | 16.1877 | 16.1919 | 15.5875 | 15.6551 | 15.6551 | -0.49 (-3.04%) | 927,945 |
| 22 May 2018 | CNY | 16.1243 | 16.2299 | 15.8918 | 16.1454 | 16.1454 | +0.118 (+0.74%) | 904,434 |
| 21 May 2018 | CNY | 15.5621 | 16.2933 | 15.5621 | 16.0271 | 16.0271 | +0.499 (+3.21%) | 1,764,645 |
| 18 May 2018 | CNY | 15.3888 | 15.5959 | 15.3719 | 15.5283 | 15.5283 | +0.08 (+0.52%) | 704,618 |
| 17 May 2018 | CNY | 15.4565 | 15.7185 | 15.3677 | 15.448 | 15.448 | -0.093 (-0.60%) | 901,304 |
| 16 May 2018 | CNY | 15.765 | 15.8918 | 15.4903 | 15.541 | 15.541 | -0.321 (-2.02%) | 1,235,004 |
| 15 May 2018 | CNY | 16.2722 | 16.399 | 15.4945 | 15.8622 | 15.8622 | -0.046 (-0.29%) | 1,574,130 |
| 14 May 2018 | CNY | 15.4734 | 15.9552 | 15.0465 | 15.9087 | 15.9087 | +0.672 (+4.41%) | 2,358,705 |
| 11 May 2018 | CNY | 15.765 | 15.765 | 15.131 | 15.2367 | 15.2367 | -0.313 (-2.01%) | 1,726,874 |
| 10 May 2018 | CNY | 15.8707 | 15.9763 | 15.5114 | 15.5495 | 15.5495 | -0.499 (-3.11%) | 1,549,233 |
| 9 May 2018 | CNY | 16.1834 | 16.3398 | 15.4945 | 16.0482 | 16.0482 | -0.402 (-2.44%) | 3,519,815 |
| 8 May 2018 | CNY | 16.2806 | 16.5216 | 16.1243 | 16.4497 | 16.4497 | +0.038 (+0.23%) | 1,902,025 |
| 7 May 2018 | CNY | 15.765 | 16.4201 | 15.5072 | 16.4117 | 16.4117 | +0.668 (+4.24%) | 3,122,606 |
| 4 May 2018 | CNY | 15.1522 | 15.7988 | 15.0296 | 15.7439 | 15.7439 | +0.528 (+3.47%) | 1,992,273 |
| 3 May 2018 | CNY | 14.4632 | 15.2578 | 14.3111 | 15.2156 | 15.2156 | +0.626 (+4.29%) | 2,175,376 |
| 2 May 2018 | CNY | 14.7802 | 14.7802 | 14.1927 | 14.59 | 14.59 | -0.165 (-1.12%) | 1,388,449 |
| 27 Apr 2018 | CNY | 14.7929 | 14.814 | 13.973 | 14.7549 | 14.7549 | +0.326 (+2.26%) | 2,015,145 |
| 26 Apr 2018 | CNY | 14.9197 | 15.0042 | 14.3491 | 14.4294 | 14.4294 | -0.334 (-2.26%) | 1,462,968 |
| 25 Apr 2018 | CNY | 14.2984 | 14.7929 | 14.2139 | 14.7633 | 14.7633 | +0.558 (+3.93%) | 2,375,156 |
| 24 Apr 2018 | CNY | 13.4404 | 14.2265 | 13.3559 | 14.2054 | 14.2054 | +0.824 (+6.16%) | 1,270,724 |
| 23 Apr 2018 | CNY | 13.7574 | 14.3026 | 13.3052 | 13.3812 | 13.3812 | -0.511 (-3.68%) | 741,220 |
| 20 Apr 2018 | CNY | 13.6433 | 14.1927 | 13.5926 | 13.8926 | 13.8926 | +0.106 (+0.77%) | 1,661,251 |
| 19 Apr 2018 | CNY | 13.8504 | 14.0955 | 13.7363 | 13.787 | 13.787 | -0.317 (-2.25%) | 975,265 |
