| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 90.01 | 90.35 | 84.6 | 85.18 | 85.18 | -4.97 (-5.51%) | 2,688,276 |
| 8 Jun 2018 | CNY | 89 | 92.25 | 88.01 | 90.15 | 90.15 | +0.15 (+0.17%) | 2,084,115 |
| 7 Jun 2018 | CNY | 90.53 | 92.87 | 89.81 | 90 | 90 | +0.39 (+0.44%) | 2,802,392 |
| 6 Jun 2018 | CNY | 86.11 | 90 | 85.8 | 89.61 | 89.61 | +3.61 (+4.20%) | 3,064,538 |
| 5 Jun 2018 | CNY | 83.8 | 86.62 | 83.12 | 86 | 86 | +2.14 (+2.55%) | 2,044,192 |
| 4 Jun 2018 | CNY | 83.12 | 84.36 | 81.39 | 83.86 | 83.86 | -0.43 (-0.51%) | 1,322,091 |
| 1 Jun 2018 | CNY | 85.51 | 86.6 | 80.6 | 84.29 | 84.29 | -1.92 (-2.23%) | 2,141,277 |
| 31 May 2018 | CNY | 83.98 | 86.5 | 83.11 | 86.21 | 86.21 | +2.9 (+3.48%) | 1,875,663 |
| 30 May 2018 | CNY | 81 | 86.58 | 80.1 | 83.31 | 83.31 | +0.53 (+0.64%) | 2,412,770 |
| 29 May 2018 | CNY | 83 | 87.07 | 82.5 | 82.78 | 82.78 | -0.58 (-0.70%) | 3,118,499 |
| 28 May 2018 | CNY | 83.38 | 85.55 | 81.11 | 83.36 | 83.36 | +0.55 (+0.66%) | 2,878,919 |
| 25 May 2018 | CNY | 81.48 | 83.87 | 81.47 | 82.81 | 82.81 | +1.3 (+1.59%) | 2,461,333 |
| 24 May 2018 | CNY | 80.33 | 82.4 | 80.31 | 81.51 | 81.51 | +1.01 (+1.25%) | 1,419,307 |
| 23 May 2018 | CNY | 82.92 | 83.97 | 80 | 80.5 | 80.5 | -2.3 (-2.78%) | 2,695,627 |
| 22 May 2018 | CNY | 81.9 | 83.63 | 81.33 | 82.8 | 82.8 | +0.8 (+0.98%) | 1,988,102 |
| 21 May 2018 | CNY | 82.2 | 82.59 | 81.28 | 82 | 82 | -0.97 (-1.17%) | 1,810,435 |
| 18 May 2018 | CNY | 83 | 83.73 | 79.36 | 82.97 | 82.97 | -0.1 (-0.12%) | 2,479,987 |
| 17 May 2018 | CNY | 84.31 | 85.51 | 82.52 | 83.07 | 83.07 | -1.92 (-2.26%) | 1,046,318 |
| 16 May 2018 | CNY | 83.6 | 86.9 | 82.85 | 84.99 | 84.99 | +0.99 (+1.18%) | 2,056,693 |
| 15 May 2018 | CNY | 82.5 | 84.3 | 82 | 84 | 84 | +2.12 (+2.59%) | 1,651,446 |
| 14 May 2018 | CNY | 81.2 | 82.51 | 79.01 | 81.88 | 81.88 | +0.88 (+1.09%) | 1,930,807 |
| 11 May 2018 | CNY | 85.52 | 85.52 | 79.89 | 81 | 81 | -5.2 (-6.03%) | 4,020,491 |
| 10 May 2018 | CNY | 84.9 | 87.51 | 82.9 | 86.2 | 86.2 | +1.36 (+1.60%) | 2,171,534 |
| 9 May 2018 | CNY | 84.22 | 86.8 | 83.68 | 84.84 | 84.84 | +0.79 (+0.94%) | 1,449,401 |
| 8 May 2018 | CNY | 87.89 | 88.66 | 83.38 | 84.05 | 84.05 | -3.1 (-3.56%) | 2,994,324 |
| 7 May 2018 | CNY | 87.13 | 89.44 | 86.16 | 87.15 | 87.15 | +0.02 (+0.02%) | 2,468,799 |
| 4 May 2018 | CNY | 83.03 | 88.2 | 83.02 | 87.13 | 87.13 | +3.61 (+4.32%) | 1,996,944 |
| 3 May 2018 | CNY | 84.8 | 85.13 | 80.81 | 83.52 | 83.52 | -1.98 (-2.32%) | 2,848,022 |
| 2 May 2018 | CNY | 84.5 | 88.47 | 83.88 | 85.5 | 85.5 | +1.85 (+2.21%) | 2,341,925 |
| 27 Apr 2018 | CNY | 83.17 | 87.5 | 82.2 | 83.65 | 83.65 | +0.97 (+1.17%) | 3,145,362 |
