| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 28.63 | 29.05 | 28.27 | 28.8 | 28.8 | +0.15 (+0.52%) | 1,501,000 |
| 31 May 2018 | CNY | 28.63 | 29.44 | 28.2 | 28.65 | 28.65 | +0.09 (+0.32%) | 2,177,000 |
| 30 May 2018 | CNY | 28.89 | 28.9 | 28.02 | 28.56 | 28.56 | -0.43 (-1.48%) | 1,760,476 |
| 29 May 2018 | CNY | 29 | 29.19 | 28.68 | 28.99 | 28.99 | -0.13 (-0.45%) | 1,215,376 |
| 28 May 2018 | CNY | 28.86 | 29.2 | 28.77 | 29.12 | 29.12 | +0.26 (+0.90%) | 1,089,083 |
| 25 May 2018 | CNY | 29.25 | 29.25 | 28.71 | 28.86 | 28.86 | -0.25 (-0.86%) | 775,747 |
| 24 May 2018 | CNY | 29.01 | 29.47 | 28.55 | 29.11 | 29.11 | -0.11 (-0.38%) | 2,649,899 |
| 23 May 2018 | CNY | 29.74 | 30 | 28.75 | 29.22 | 29.22 | -0.38 (-1.28%) | 2,980,479 |
| 22 May 2018 | CNY | 28.98 | 29.89 | 28.71 | 29.6 | 29.6 | +0.51 (+1.75%) | 4,451,800 |
| 21 May 2018 | CNY | 27.7 | 29.29 | 27.44 | 29.09 | 29.09 | +1.62 (+5.90%) | 4,638,014 |
| 18 May 2018 | CNY | 27.14 | 27.68 | 26.79 | 27.47 | 27.47 | +0.33 (+1.22%) | 2,765,253 |
| 17 May 2018 | CNY | 26.18 | 27.19 | 26.18 | 27.14 | 27.14 | +0.74 (+2.80%) | 2,208,461 |
| 16 May 2018 | CNY | 26.38 | 26.71 | 26.14 | 26.4 | 26.4 | +0.11 (+0.42%) | 1,761,187 |
| 15 May 2018 | CNY | 25.38 | 26.36 | 25.38 | 26.29 | 26.29 | +0.91 (+3.59%) | 2,698,230 |
| 14 May 2018 | CNY | 24.7 | 25.4 | 24.7 | 25.38 | 25.38 | +0.58 (+2.34%) | 1,192,005 |
| 11 May 2018 | CNY | 25.1 | 25.23 | 24.8 | 24.8 | 24.8 | -0.3 (-1.20%) | 571,651 |
| 10 May 2018 | CNY | 25.1 | 25.16 | 24.91 | 25.1 | 25.1 | 0.0 (0.0%) | 347,854 |
| 9 May 2018 | CNY | 25.2 | 25.2 | 24.86 | 25.1 | 25.1 | -0.05 (-0.20%) | 394,985 |
| 8 May 2018 | CNY | 25.15 | 25.64 | 24.88 | 25.15 | 25.15 | +0.01 (+0.04%) | 625,806 |
| 7 May 2018 | CNY | 24.77 | 25.17 | 24.59 | 25.14 | 25.14 | +0.51 (+2.07%) | 688,198 |
| 4 May 2018 | CNY | 24.79 | 24.79 | 24.53 | 24.63 | 24.63 | -0.25 (-1.00%) | 686,800 |
| 3 May 2018 | CNY | 24.61 | 24.92 | 24.61 | 24.88 | 24.88 | +0.1 (+0.40%) | 1,543,921 |
| 2 May 2018 | CNY | 24.96 | 25.05 | 24.52 | 24.78 | 24.78 | -0.13 (-0.52%) | 649,900 |
| 27 Apr 2018 | CNY | 24.88 | 25.13 | 24.71 | 24.91 | 24.91 | -0.09 (-0.36%) | 489,840 |
| 26 Apr 2018 | CNY | 25.44 | 25.66 | 24.95 | 25 | 25 | -0.52 (-2.04%) | 580,226 |
| 25 Apr 2018 | CNY | 25.7 | 25.91 | 25.37 | 25.52 | 25.52 | -0.06 (-0.23%) | 604,119 |
| 24 Apr 2018 | CNY | 25.23 | 25.58 | 24.84 | 25.58 | 25.58 | +0.52 (+2.08%) | 854,800 |
| 23 Apr 2018 | CNY | 24.97 | 25.17 | 24.6 | 25.06 | 25.06 | +0.09 (+0.36%) | 423,747 |
| 20 Apr 2018 | CNY | 24.84 | 25.04 | 24.78 | 24.97 | 24.97 | -0.02 (-0.08%) | 641,525 |
| 19 Apr 2018 | CNY | 25.2 | 25.27 | 24.79 | 24.99 | 24.99 | -0.08 (-0.32%) | 859,614 |
