| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 41.55 | 42.9 | 41.08 | 42.27 | 42.27 | +0.55 (+1.32%) | 21,782,430 |
| 31 May 2018 | CNY | 42.16 | 42.25 | 41.28 | 41.72 | 41.72 | +0.35 (+0.85%) | 20,566,626 |
| 30 May 2018 | CNY | 42.83 | 42.99 | 40.6 | 41.37 | 41.37 | -2.49 (-5.68%) | 31,651,805 |
| 29 May 2018 | CNY | 45.69 | 45.7 | 43.5 | 43.86 | 43.86 | -2.16 (-4.69%) | 28,990,381 |
| 29 May 2018 |
|
|||||||
| 28 May 2018 | CNY | 46.2267 | 47 | 45.6667 | 46.02 | 46.02 | +0.02 (+0.04%) | 30,946,176 |
| 25 May 2018 | CNY | 46.3333 | 46.6267 | 45.4533 | 46 | 46 | -0.647 (-1.39%) | 26,349,343 |
| 24 May 2018 | CNY | 45.5 | 46.9867 | 45.5 | 46.6467 | 46.6467 | +1.147 (+2.52%) | 35,541,696 |
| 23 May 2018 | CNY | 46.6667 | 46.6667 | 45.32 | 45.5 | 45.5 | -1.28 (-2.74%) | 25,827,606 |
| 22 May 2018 | CNY | 45.8467 | 46.8733 | 45.18 | 46.78 | 46.78 | +0.48 (+1.04%) | 33,541,831 |
| 21 May 2018 | CNY | 47.8667 | 47.8933 | 45.9533 | 46.3 | 46.3 | -0.167 (-0.36%) | 33,620,457 |
| 18 May 2018 | CNY | 46.26 | 46.8467 | 45.5333 | 46.4667 | 46.4667 | +0.547 (+1.19%) | 26,234,112 |
| 17 May 2018 | CNY | 47.5333 | 47.5333 | 45.74 | 45.92 | 45.92 | -1.68 (-3.53%) | 37,514,551 |
| 16 May 2018 | CNY | 47.5667 | 48.7667 | 47.2733 | 47.6 | 47.6 | -0.093 (-0.20%) | 38,678,233 |
| 15 May 2018 | CNY | 47.8667 | 48.1067 | 46.5333 | 47.6933 | 47.6933 | +0.467 (+0.99%) | 35,166,601 |
| 14 May 2018 | CNY | 47.3467 | 49.2867 | 47 | 47.2267 | 47.2267 | -0.38 (-0.80%) | 54,509,335 |
| 11 May 2018 | CNY | 46.88 | 48.6667 | 46.88 | 47.6067 | 47.6067 | +0.953 (+2.04%) | 61,901,211 |
| 10 May 2018 | CNY | 45.9667 | 47.66 | 45.74 | 46.6533 | 46.6533 | +0.687 (+1.49%) | 48,101,097 |
| 9 May 2018 | CNY | 45.7333 | 46.3267 | 45.28 | 45.9667 | 45.9667 | +0.327 (+0.72%) | 39,405,423 |
| 8 May 2018 | CNY | 46.3333 | 46.6467 | 45.2267 | 45.64 | 45.64 | -1 (-2.14%) | 48,372,930 |
| 7 May 2018 | CNY | 42.7533 | 46.6667 | 42.4067 | 46.64 | 46.64 | +4.147 (+9.76%) | 61,088,386 |
| 4 May 2018 | CNY | 41.5467 | 43.1067 | 41.5333 | 42.4933 | 42.4933 | +0.787 (+1.89%) | 29,271,552 |
| 3 May 2018 | CNY | 41.7667 | 42 | 40.14 | 41.7067 | 41.7067 | -0.313 (-0.75%) | 25,380,777 |
| 2 May 2018 | CNY | 42 | 42.3133 | 41.6733 | 42.02 | 42.02 | +0.433 (+1.04%) | 16,174,891 |
| 27 Apr 2018 | CNY | 41.4667 | 42.24 | 41.2333 | 41.5867 | 41.5867 | +0.387 (+0.94%) | 20,539,552 |
| 26 Apr 2018 | CNY | 43.5 | 43.6533 | 41.2 | 41.2 | 41.2 | -2.2 (-5.07%) | 38,130,084 |
| 25 Apr 2018 | CNY | 43.9867 | 44.7333 | 43.3467 | 43.4 | 43.4 | -1.153 (-2.59%) | 30,893,871 |
| 24 Apr 2018 | CNY | 43.7333 | 44.8733 | 42.4 | 44.5533 | 44.5533 | +0.747 (+1.70%) | 43,272,466 |
| 23 Apr 2018 | CNY | 42.4 | 43.8067 | 42.3733 | 43.8067 | 43.8067 | +1.287 (+3.03%) | 29,958,360 |
| 20 Apr 2018 | CNY | 42.6 | 43.6133 | 42.3733 | 42.52 | 42.52 | -0.167 (-0.39%) | 28,230,969 |
| 19 Apr 2018 | CNY | 43.3333 | 44.22 | 42.54 | 42.6867 | 42.6867 | -1.213 (-2.76%) | 35,297,335 |
