| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 47.4615 | 48.2846 | 45.3154 | 45.3846 | 45.3846 | -2.308 (-4.84%) | 5,277,450 |
| 28 May 2018 | CNY | 46.6154 | 49.1539 | 46.6154 | 47.6923 | 47.6923 | +1.923 (+4.20%) | 6,738,109 |
| 25 May 2018 | CNY | 43.7846 | 47.4615 | 43.4692 | 45.7692 | 45.7692 | +1.923 (+4.39%) | 6,055,597 |
| 24 May 2018 | CNY | 42.5231 | 44.1 | 42.4462 | 43.8462 | 43.8462 | +1.485 (+3.50%) | 3,501,722 |
| 23 May 2018 | CNY | 43 | 44.0231 | 42.3154 | 42.3615 | 42.3615 | -0.023 (-0.05%) | 4,301,011 |
| 22 May 2018 | CNY | 40.2077 | 42.5385 | 40.2077 | 42.3846 | 42.3846 | +2.185 (+5.43%) | 5,963,661 |
| 21 May 2018 | CNY | 40.9231 | 40.9539 | 40.0077 | 40.2 | 40.2 | -0.462 (-1.13%) | 2,128,924 |
| 18 May 2018 | CNY | 40.9462 | 41.4462 | 39.6615 | 40.6615 | 40.6615 | -0.377 (-0.92%) | 2,255,286 |
| 17 May 2018 | CNY | 42.9231 | 43.5385 | 40.7231 | 41.0385 | 41.0385 | -2.038 (-4.73%) | 4,086,156 |
| 16 May 2018 | CNY | 41.7308 | 43.2231 | 41.4846 | 43.0769 | 43.0769 | +1.161 (+2.77%) | 3,399,006 |
| 15 May 2018 | CNY | 42.0769 | 42.1539 | 41.2692 | 41.9154 | 41.9154 | -0.238 (-0.57%) | 3,104,852 |
| 14 May 2018 | CNY | 43.0846 | 43.0846 | 40.8077 | 42.1539 | 42.1539 | -1.215 (-2.80%) | 3,872,997 |
| 11 May 2018 | CNY | 44.3462 | 45.2308 | 43.3308 | 43.3692 | 43.3692 | -0.877 (-1.98%) | 3,090,209 |
| 10 May 2018 | CNY | 44.6154 | 45.1615 | 43.4692 | 44.2462 | 44.2462 | -0.561 (-1.25%) | 2,842,858 |
| 9 May 2018 | CNY | 45.2769 | 45.3692 | 44.3077 | 44.8077 | 44.8077 | -0.615 (-1.35%) | 1,706,926 |
| 8 May 2018 | CNY | 44.0769 | 45.6692 | 44.0769 | 45.4231 | 45.4231 | +1.231 (+2.79%) | 2,910,567 |
| 7 May 2018 | CNY | 43.9923 | 44.4231 | 43.7539 | 44.1923 | 44.1923 | +0.185 (+0.42%) | 3,002,600 |
| 4 May 2018 | CNY | 43.9308 | 44.5385 | 43.0154 | 44.0077 | 44.0077 | +0.077 (+0.18%) | 2,437,926 |
| 3 May 2018 | CNY | 45.2692 | 45.2923 | 43.0769 | 43.9308 | 43.9308 | -1.492 (-3.29%) | 2,138,558 |
| 2 May 2018 | CNY | 45.1154 | 45.5615 | 44.3077 | 45.4231 | 45.4231 | +1.408 (+3.20%) | 2,322,001 |
| 27 Apr 2018 | CNY | 43.7462 | 46.1462 | 42.7769 | 44.0154 | 44.0154 | +0.8 (+1.85%) | 3,892,016 |
| 26 Apr 2018 | CNY | 45 | 45 | 43.2154 | 43.2154 | 43.2154 | -1.861 (-4.13%) | 1,906,385 |
| 25 Apr 2018 | CNY | 42.0385 | 45.3154 | 41.7308 | 45.0769 | 45.0769 | +3.069 (+7.31%) | 2,587,556 |
| 24 Apr 2018 | CNY | 41.3539 | 42.2923 | 41.2539 | 42.0077 | 42.0077 | +0.654 (+1.58%) | 1,883,207 |
| 23 Apr 2018 | CNY | 43.0769 | 43.3231 | 40.5077 | 41.3539 | 41.3539 | -2.3 (-5.27%) | 2,105,285 |
| 20 Apr 2018 | CNY | 43.6 | 44.9539 | 42.9923 | 43.6539 | 43.6539 | -0.169 (-0.39%) | 1,533,018 |
| 19 Apr 2018 | CNY | 42.9231 | 44.5538 | 42.4769 | 43.8231 | 43.8231 | +0.831 (+1.93%) | 1,585,169 |
| 18 Apr 2018 | CNY | 43.3769 | 43.9231 | 41.1154 | 42.9923 | 42.9923 | -0.231 (-0.53%) | 1,715,444 |
| 17 Apr 2018 | CNY | 44.1385 | 44.9615 | 43.1308 | 43.2231 | 43.2231 | -0.915 (-2.07%) | 1,186,460 |
| 16 Apr 2018 | CNY | 45.2923 | 45.3769 | 43.2308 | 44.1385 | 44.1385 | -0.985 (-2.18%) | 1,833,062 |
