| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 51.36 | 51.37 | 50.02 | 50.91 | 50.91 | -0.24 (-0.47%) | 4,515,916 |
| 31 May 2018 | CNY | 50.42 | 51.25 | 50.42 | 51.15 | 51.15 | +0.75 (+1.49%) | 5,792,853 |
| 30 May 2018 | CNY | 53 | 53.02 | 50.01 | 50.4 | 50.4 | -3.1 (-5.79%) | 10,383,038 |
| 29 May 2018 | CNY | 52.53 | 54.28 | 52.42 | 53.5 | 53.5 | +0.72 (+1.36%) | 7,287,745 |
| 28 May 2018 | CNY | 54.29 | 54.98 | 52.72 | 52.78 | 52.78 | -1.44 (-2.66%) | 6,013,217 |
| 25 May 2018 | CNY | 54.2 | 55.23 | 54.2 | 54.22 | 54.22 | +0.07 (+0.13%) | 5,060,632 |
| 24 May 2018 | CNY | 54.5 | 54.99 | 53.8 | 54.15 | 54.15 | -0.53 (-0.97%) | 5,034,905 |
| 23 May 2018 | CNY | 54.49 | 55.79 | 53.71 | 54.68 | 54.68 | -0.32 (-0.58%) | 7,866,064 |
| 22 May 2018 | CNY | 54.55 | 55.2 | 54.14 | 55 | 55 | +0.46 (+0.84%) | 5,623,949 |
| 21 May 2018 | CNY | 55.1 | 55.18 | 54.11 | 54.54 | 54.54 | +0.54 (+1%) | 7,449,515 |
| 18 May 2018 | CNY | 52.98 | 54.25 | 52.79 | 54 | 54 | +1.23 (+2.33%) | 8,874,363 |
| 17 May 2018 | CNY | 52.72 | 53.19 | 52.53 | 52.77 | 52.77 | +0.09 (+0.17%) | 3,762,015 |
| 16 May 2018 | CNY | 53.05 | 53.46 | 52.33 | 52.68 | 52.68 | -0.39 (-0.73%) | 5,493,480 |
| 15 May 2018 | CNY | 52.83 | 53.46 | 52.52 | 53.07 | 53.07 | +0.41 (+0.78%) | 5,533,835 |
| 14 May 2018 | CNY | 53.15 | 53.86 | 52.42 | 52.66 | 52.66 | -0.29 (-0.55%) | 6,623,421 |
| 11 May 2018 | CNY | 51.83 | 53.4 | 51.32 | 52.95 | 52.95 | +1.11 (+2.14%) | 9,219,343 |
| 10 May 2018 | CNY | 51.65 | 52.35 | 51.16 | 51.84 | 51.84 | +0.34 (+0.66%) | 4,166,991 |
| 9 May 2018 | CNY | 52 | 52.02 | 51.21 | 51.5 | 51.5 | -0.38 (-0.73%) | 4,674,431 |
| 8 May 2018 | CNY | 50.37 | 52.35 | 50.36 | 51.88 | 51.88 | +1.52 (+3.02%) | 8,114,348 |
| 7 May 2018 | CNY | 49.88 | 50.8 | 49 | 50.36 | 50.36 | +1.11 (+2.25%) | 7,491,973 |
| 4 May 2018 | CNY | 49.1 | 49.45 | 48.96 | 49.25 | 49.25 | -0.36 (-0.73%) | 4,959,069 |
| 3 May 2018 | CNY | 49.26 | 49.78 | 48.58 | 49.61 | 49.61 | +0.36 (+0.73%) | 7,399,793 |
| 2 May 2018 | CNY | 50.8 | 50.81 | 48.89 | 49.25 | 49.25 | -3.71 (-7.01%) | 14,000,805 |
| 27 Apr 2018 | CNY | 53.11 | 53.38 | 52.54 | 52.96 | 52.96 | +0.43 (+0.82%) | 4,199,609 |
| 26 Apr 2018 | CNY | 53.91 | 54.1 | 52.5 | 52.53 | 52.53 | -1.31 (-2.43%) | 5,253,581 |
| 25 Apr 2018 | CNY | 53.86 | 54.19 | 53.6 | 53.84 | 53.84 | -0.24 (-0.44%) | 4,487,094 |
| 24 Apr 2018 | CNY | 52.88 | 54.1 | 52.88 | 54.08 | 54.08 | +1.13 (+2.13%) | 5,542,609 |
| 23 Apr 2018 | CNY | 52.24 | 53.19 | 52.1 | 52.95 | 52.95 | +0.69 (+1.32%) | 5,392,605 |
| 20 Apr 2018 | CNY | 54 | 54 | 52.1 | 52.26 | 52.26 | -1.61 (-2.99%) | 5,854,371 |
| 19 Apr 2018 | CNY | 53.36 | 54.2 | 53.03 | 53.87 | 53.87 | +0.42 (+0.79%) | 5,136,294 |
