| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 28.5824 | 28.9011 | 28.044 | 28.6758 | 28.6758 | -0.275 (-0.95%) | 1,742,295 |
| 11 Jun 2018 | CNY | 29.1264 | 29.4506 | 28.9286 | 28.9506 | 28.9506 | -0.231 (-0.79%) | 823,135 |
| 8 Jun 2018 | CNY | 28.8407 | 29.7473 | 28.8407 | 29.1813 | 29.1813 | -0.434 (-1.47%) | 767,790 |
| 7 Jun 2018 | CNY | 29.9011 | 30.2198 | 29.3297 | 29.6154 | 29.6154 | -0.225 (-0.76%) | 1,040,068 |
| 6 Jun 2018 | CNY | 30.3846 | 30.467 | 29.7857 | 29.8407 | 29.8407 | -0.544 (-1.79%) | 1,580,351 |
| 5 Jun 2018 | CNY | 29.4176 | 30.4176 | 29.4176 | 30.3846 | 30.3846 | +0.967 (+3.29%) | 1,296,932 |
| 4 Jun 2018 | CNY | 29.6703 | 29.8846 | 29.3956 | 29.4176 | 29.4176 | -0.143 (-0.48%) | 919,828 |
| 1 Jun 2018 | CNY | 29.9451 | 30.3626 | 29.3517 | 29.5604 | 29.5604 | -0.709 (-2.34%) | 1,096,004 |
| 31 May 2018 | CNY | 30.3352 | 30.7637 | 29.8736 | 30.2692 | 30.2692 | -0.033 (-0.11%) | 982,436 |
| 30 May 2018 | CNY | 30.7033 | 31.1099 | 29.6758 | 30.3022 | 30.3022 | -0.407 (-1.32%) | 1,406,104 |
| 29 May 2018 | CNY | 31.5934 | 31.8681 | 30.5824 | 30.7088 | 30.7088 | -0.808 (-2.56%) | 1,610,368 |
| 28 May 2018 | CNY | 31.8132 | 32.4176 | 31.3187 | 31.5165 | 31.5165 | -0.308 (-0.97%) | 1,779,588 |
| 25 May 2018 | CNY | 31.5934 | 32.033 | 31.1539 | 31.8242 | 31.8242 | +0.341 (+1.08%) | 1,158,015 |
| 24 May 2018 | CNY | 31.6484 | 32.1429 | 31.2088 | 31.4835 | 31.4835 | -0.742 (-2.30%) | 1,365,378 |
| 23 May 2018 | CNY | 31.7033 | 32.3901 | 31.6374 | 32.2253 | 32.2253 | +0.324 (+1.02%) | 1,772,199 |
| 22 May 2018 | CNY | 31.511 | 32.1429 | 31.044 | 31.9011 | 31.9011 | +0.39 (+1.24%) | 1,928,941 |
| 21 May 2018 | CNY | 30.8242 | 31.7582 | 30.7088 | 31.511 | 31.511 | +0.313 (+1.00%) | 1,625,310 |
| 18 May 2018 | CNY | 30.9286 | 31.511 | 30.2857 | 31.1978 | 31.1978 | -0.126 (-0.40%) | 1,748,368 |
| 17 May 2018 | CNY | 29.3791 | 32.3187 | 29.1484 | 31.3242 | 31.3242 | +1.945 (+6.62%) | 2,691,685 |
| 16 May 2018 | CNY | 29.2363 | 29.4506 | 29.0549 | 29.3791 | 29.3791 | -0.121 (-0.41%) | 675,567 |
| 15 May 2018 | CNY | 29.2912 | 29.5824 | 28.956 | 29.5 | 29.5 | -0.121 (-0.41%) | 1,720,134 |
| 14 May 2018 | CNY | 30.2253 | 30.5275 | 29.5604 | 29.6209 | 29.6209 | -0.604 (-2.00%) | 968,056 |
| 11 May 2018 | CNY | 30.2912 | 30.6319 | 30.1648 | 30.2253 | 30.2253 | -0.423 (-1.38%) | 1,017,016 |
| 10 May 2018 | CNY | 31.0769 | 31.3187 | 30.3297 | 30.6484 | 30.6484 | -0.423 (-1.36%) | 1,316,231 |
| 9 May 2018 | CNY | 30.9121 | 31.1539 | 30.8077 | 31.0714 | 31.0714 | +0.159 (+0.52%) | 783,753 |
| 8 May 2018 | CNY | 31.5604 | 31.7308 | 30.6648 | 30.9121 | 30.9121 | -0.648 (-2.05%) | 1,355,441 |
| 7 May 2018 | CNY | 31.8736 | 32.1813 | 31.3187 | 31.5604 | 31.5604 | -0.028 (-0.09%) | 1,011,374 |
| 4 May 2018 | CNY | 31.5495 | 31.6374 | 31.0495 | 31.5879 | 31.5879 | +0.17 (+0.54%) | 1,277,458 |
| 3 May 2018 | CNY | 30.2198 | 31.7253 | 30.1703 | 31.4176 | 31.4176 | +0.764 (+2.49%) | 2,046,062 |
| 2 May 2018 | CNY | 29.9451 | 30.8681 | 29.6923 | 30.6539 | 30.6539 | +1.038 (+3.51%) | 1,692,687 |
