| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 45.17 | 45.39 | 43.75 | 44.04 | 44.04 | -1.01 (-2.24%) | 3,141,526 |
| 8 Jun 2018 | CNY | 44.56 | 45.45 | 44.11 | 45.05 | 45.05 | +0.5 (+1.12%) | 2,935,787 |
| 7 Jun 2018 | CNY | 45.69 | 45.95 | 44.47 | 44.55 | 44.55 | -1.14 (-2.50%) | 2,492,955 |
| 6 Jun 2018 | CNY | 45.8 | 46.18 | 45.08 | 45.69 | 45.69 | -0.1 (-0.22%) | 2,562,015 |
| 5 Jun 2018 | CNY | 45.5 | 45.96 | 44.55 | 45.79 | 45.79 | +0.39 (+0.86%) | 2,837,899 |
| 4 Jun 2018 | CNY | 45.15 | 46.29 | 44.5 | 45.4 | 45.4 | +0.21 (+0.46%) | 3,430,186 |
| 1 Jun 2018 | CNY | 45.5 | 46.2 | 44.2 | 45.19 | 45.19 | -0.64 (-1.40%) | 3,563,758 |
| 31 May 2018 | CNY | 44.93 | 46.57 | 43.9 | 45.83 | 45.83 | +0.93 (+2.07%) | 7,321,220 |
| 30 May 2018 | CNY | 42.72 | 45.84 | 41.85 | 44.9 | 44.9 | +2.13 (+4.98%) | 7,487,519 |
| 29 May 2018 | CNY | 43.77 | 45.32 | 42.7 | 42.77 | 42.77 | -1.36 (-3.08%) | 5,546,127 |
| 28 May 2018 | CNY | 41.6 | 44.2 | 41.34 | 44.13 | 44.13 | +2.27 (+5.42%) | 4,799,058 |
| 25 May 2018 | CNY | 42.1 | 42.87 | 41.8 | 41.86 | 41.86 | -0.5 (-1.18%) | 1,326,157 |
| 24 May 2018 | CNY | 41.35 | 42.41 | 41.34 | 42.36 | 42.36 | +1.02 (+2.47%) | 2,620,201 |
| 23 May 2018 | CNY | 42.5 | 42.65 | 41.2 | 41.34 | 41.34 | -1.6 (-3.73%) | 2,475,814 |
| 22 May 2018 | CNY | 42.52 | 42.96 | 42.12 | 42.94 | 42.94 | +0.44 (+1.04%) | 1,437,368 |
| 21 May 2018 | CNY | 42.6 | 42.8 | 41.75 | 42.5 | 42.5 | +0.04 (+0.09%) | 1,951,009 |
| 18 May 2018 | CNY | 42.43 | 42.8 | 41.9 | 42.46 | 42.46 | -0.09 (-0.21%) | 1,716,935 |
| 17 May 2018 | CNY | 42.59 | 43.1 | 42.11 | 42.55 | 42.55 | -0.45 (-1.05%) | 2,337,872 |
| 16 May 2018 | CNY | 41.41 | 44.03 | 41.33 | 43 | 43 | +1.23 (+2.94%) | 6,154,160 |
| 15 May 2018 | CNY | 42.2 | 42.3 | 40.91 | 41.77 | 41.77 | -0.22 (-0.52%) | 2,954,220 |
| 14 May 2018 | CNY | 40.92 | 42 | 40.4 | 41.99 | 41.99 | +1.1 (+2.69%) | 3,249,781 |
| 11 May 2018 | CNY | 41.16 | 41.6 | 40.12 | 40.89 | 40.89 | -0.04 (-0.10%) | 2,599,198 |
| 10 May 2018 | CNY | 41.11 | 41.6 | 40.71 | 40.93 | 40.93 | -0.22 (-0.53%) | 1,936,086 |
| 9 May 2018 | CNY | 40.7 | 41.15 | 40.33 | 41.15 | 41.15 | +0.23 (+0.56%) | 2,312,427 |
| 8 May 2018 | CNY | 40.34 | 41.98 | 40.18 | 40.92 | 40.92 | +0.27 (+0.66%) | 5,046,204 |
| 7 May 2018 | CNY | 39.89 | 40.99 | 39.63 | 40.65 | 40.65 | +1.04 (+2.63%) | 3,983,622 |
| 4 May 2018 | CNY | 39.9 | 40.14 | 39.5 | 39.61 | 39.61 | -0.39 (-0.98%) | 2,288,841 |
| 3 May 2018 | CNY | 38.3 | 40 | 37.91 | 40 | 40 | +1.67 (+4.36%) | 3,441,917 |
| 2 May 2018 | CNY | 37.5 | 38.38 | 37.25 | 38.33 | 38.33 | +0.78 (+2.08%) | 1,177,485 |
| 27 Apr 2018 | CNY | 38 | 38.55 | 37.37 | 37.55 | 37.55 | -1.35 (-3.47%) | 2,616,755 |
