| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 46.5 | 52 | 46 | 48.11 | 48.11 | -0.3 (-0.62%) | 23,951,575 |
| 8 Jun 2018 | CNY | 44.68 | 48.41 | 44.68 | 48.41 | 48.41 | +4.4 (+10.00%) | 22,430,317 |
| 7 Jun 2018 | CNY | 43.91 | 49.8 | 41.62 | 44.01 | 44.01 | -1.73 (-3.78%) | 25,844,086 |
| 6 Jun 2018 | CNY | 44.91 | 45.74 | 43.67 | 45.74 | 45.74 | +4.16 (+10.00%) | 16,402,711 |
| 5 Jun 2018 | CNY | 36 | 41.58 | 36 | 41.58 | 41.58 | +3.78 (+10%) | 18,799,963 |
| 4 Jun 2018 | CNY | 35 | 40.84 | 33.98 | 37.8 | 37.8 | +0.67 (+1.80%) | 25,454,580 |
| 1 Jun 2018 | CNY | 35.11 | 37.13 | 35.02 | 37.13 | 37.13 | +3.38 (+10.01%) | 18,839,304 |
| 31 May 2018 | CNY | 35.89 | 35.89 | 33.13 | 33.75 | 33.75 | +0.917 (+2.79%) | 20,221,881 |
| 31 May 2018 |
|
|||||||
| 30 May 2018 | CNY | 31.3333 | 34 | 30.2133 | 32.8333 | 32.8333 | +0.673 (+2.09%) | 8,054,184 |
| 29 May 2018 | CNY | 31.9667 | 32.52 | 31.2267 | 32.16 | 32.16 | -0.173 (-0.54%) | 4,456,737 |
| 28 May 2018 | CNY | 33.6733 | 33.8667 | 32 | 32.3333 | 32.3333 | -1.193 (-3.56%) | 4,634,278 |
| 25 May 2018 | CNY | 33.0333 | 33.86 | 32.7667 | 33.5267 | 33.5267 | +0.193 (+0.58%) | 5,003,668 |
| 24 May 2018 | CNY | 34.6667 | 35.1067 | 33.22 | 33.3333 | 33.3333 | -0.853 (-2.50%) | 7,933,621 |
| 23 May 2018 | CNY | 33.4 | 34.4 | 32.8067 | 34.1867 | 34.1867 | +0.813 (+2.44%) | 11,441,743 |
| 22 May 2018 | CNY | 32.6533 | 33.3733 | 32 | 33.3733 | 33.3733 | +0.713 (+2.18%) | 8,169,933 |
| 21 May 2018 | CNY | 31.84 | 32.72 | 31.64 | 32.66 | 32.66 | +0.693 (+2.17%) | 7,385,811 |
| 18 May 2018 | CNY | 31.1467 | 31.9867 | 30.9133 | 31.9667 | 31.9667 | +0.5 (+1.59%) | 5,890,837 |
| 17 May 2018 | CNY | 31.64 | 31.84 | 31.2267 | 31.4667 | 31.4667 | +0.173 (+0.55%) | 4,803,762 |
| 16 May 2018 | CNY | 32.0933 | 32.3333 | 31.2 | 31.2933 | 31.2933 | -1.24 (-3.81%) | 6,691,215 |
| 15 May 2018 | CNY | 31.2267 | 32.5667 | 30.5133 | 32.5333 | 32.5333 | +0.533 (+1.67%) | 9,669,898 |
| 14 May 2018 | CNY | 32.86 | 33.7333 | 31.8 | 32 | 32 | +0.14 (+0.44%) | 11,451,726 |
| 11 May 2018 | CNY | 33.6733 | 34.32 | 31.6933 | 31.86 | 31.86 | -2.013 (-5.94%) | 11,520,132 |
| 10 May 2018 | CNY | 34.2333 | 37.7133 | 33.6733 | 33.8733 | 33.8733 | -0.953 (-2.74%) | 11,535,556 |
| 9 May 2018 | CNY | 34.64 | 35.5733 | 33.0333 | 34.8267 | 34.8267 | -1.173 (-3.26%) | 16,713,919 |
| 8 May 2018 | CNY | 34.0667 | 38.68 | 34.0667 | 36 | 36 | +0.787 (+2.23%) | 24,133,879 |
| 7 May 2018 | CNY | 34.6667 | 36.54 | 32.6067 | 35.2133 | 35.2133 | +1.993 (+6.00%) | 25,219,369 |
| 4 May 2018 | CNY | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | +3.02 (+10%) | 2,763,288 |
| 3 May 2018 | CNY | 26.9733 | 30.2 | 26.9733 | 30.2 | 30.2 | +2.747 (+10.00%) | 4,663,539 |
| 2 May 2018 | CNY | 28.9933 | 29.5333 | 26.5 | 27.4533 | 27.4533 | -1.647 (-5.66%) | 4,775,992 |
| 27 Apr 2018 | CNY | 28.24 | 29.2333 | 27.6 | 29.1 | 29.1 | +1.247 (+4.48%) | 5,831,662 |
