| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 38.85 | 39.16 | 37.55 | 38.5 | 38.5 | -0.01 (-0.03%) | 7,892,266 |
| 28 May 2018 | CNY | 39.55 | 39.86 | 38.2 | 38.51 | 38.51 | -0.84 (-2.13%) | 7,926,908 |
| 25 May 2018 | CNY | 40.31 | 40.75 | 39 | 39.35 | 39.35 | -0.84 (-2.09%) | 9,602,020 |
| 24 May 2018 | CNY | 40.85 | 41.83 | 39.86 | 40.19 | 40.19 | -2.72 (-6.34%) | 14,652,681 |
| 23 May 2018 | CNY | 45 | 46.57 | 42.91 | 42.91 | 42.91 | -4.77 (-10.00%) | 20,006,250 |
| 22 May 2018 | CNY | 43.33 | 49.34 | 42.66 | 47.68 | 47.68 | +2.83 (+6.31%) | 23,799,825 |
| 21 May 2018 | CNY | 44 | 46.93 | 43.8 | 44.85 | 44.85 | +0.49 (+1.10%) | 18,542,282 |
| 18 May 2018 | CNY | 43.58 | 45.49 | 42.58 | 44.36 | 44.36 | -1.25 (-2.74%) | 15,372,387 |
| 17 May 2018 | CNY | 45.88 | 47 | 44.34 | 45.61 | 45.61 | -3.66 (-7.43%) | 19,893,019 |
| 16 May 2018 | CNY | 46 | 49.27 | 43.5 | 49.27 | 49.27 | +4.48 (+10.00%) | 14,983,603 |
| 8 May 2018 | CNY | 43 | 44.79 | 41.5 | 44.79 | 44.79 | +4.07 (+10.00%) | 13,962,872 |
| 7 May 2018 | CNY | 36.4 | 40.72 | 36.14 | 40.72 | 40.72 | +3.7 (+9.99%) | 13,622,000 |
| 4 May 2018 | CNY | 40.03 | 40.03 | 34.81 | 37.02 | 37.02 | +0.63 (+1.73%) | 16,822,231 |
| 3 May 2018 | CNY | 34.6 | 36.39 | 34.15 | 36.39 | 36.39 | +3.31 (+10.01%) | 5,100,088 |
| 2 May 2018 | CNY | 31.47 | 33.08 | 31.37 | 33.08 | 33.08 | +3.01 (+10.01%) | 14,386,747 |
| 27 Apr 2018 | CNY | 34.11 | 34.11 | 28.02 | 30.07 | 30.07 | -0.94 (-3.03%) | 15,322,952 |
| 24 Apr 2018 | CNY | 30.77 | 31.01 | 29.8 | 31.01 | 31.01 | +2.82 (+10.00%) | 8,013,774 |
| 23 Apr 2018 | CNY | 28.19 | 28.19 | 27.66 | 28.19 | 28.19 | +2.56 (+9.99%) | 11,444,103 |
| 20 Apr 2018 | CNY | 24.5 | 25.63 | 23.6 | 25.63 | 25.63 | +2.33 (+10.00%) | 19,202,211 |
| 19 Apr 2018 | CNY | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +2.12 (+10.01%) | 942,582 |
| 18 Apr 2018 | CNY | 21.15 | 21.18 | 21 | 21.18 | 21.18 | +1.93 (+10.03%) | 3,042,902 |
| 17 Apr 2018 | CNY | 17.9 | 19.25 | 17.71 | 19.25 | 19.25 | +1.75 (+10%) | 4,229,474 |
| 16 Apr 2018 | CNY | 17.87 | 18.29 | 17.41 | 17.5 | 17.5 | -0.71 (-3.90%) | 1,477,140 |
| 13 Apr 2018 | CNY | 18.5 | 18.54 | 18.2 | 18.21 | 18.21 | +0.05 (+0.28%) | 1,129,750 |
| 12 Apr 2018 | CNY | 18.68 | 18.68 | 18.14 | 18.16 | 18.16 | -0.4 (-2.16%) | 1,566,000 |
| 11 Apr 2018 | CNY | 18.22 | 18.65 | 18.22 | 18.56 | 18.56 | +0.21 (+1.14%) | 1,535,890 |
| 10 Apr 2018 | CNY | 18.65 | 18.8 | 18.15 | 18.35 | 18.35 | -0.26 (-1.40%) | 1,456,424 |
| 9 Apr 2018 | CNY | 17.84 | 18.7 | 17.5 | 18.61 | 18.61 | +0.76 (+4.26%) | 1,966,448 |
| 4 Apr 2018 | CNY | 18.21 | 18.46 | 17.8 | 17.85 | 17.85 | -0.29 (-1.60%) | 1,340,219 |
| 3 Apr 2018 | CNY | 18.34 | 18.58 | 18.11 | 18.14 | 18.14 | -0.69 (-3.66%) | 1,764,470 |
