| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 34.02 | 34.19 | 33.5 | 33.74 | 33.74 | -0.46 (-1.35%) | 1,758,811 |
| 7 Jun 2018 | CNY | 35.07 | 35.3 | 34.05 | 34.2 | 34.2 | -0.89 (-2.54%) | 2,615,595 |
| 6 Jun 2018 | CNY | 34.2 | 35.95 | 33.95 | 35.09 | 35.09 | +0.99 (+2.90%) | 3,946,133 |
| 5 Jun 2018 | CNY | 33.41 | 34.35 | 33.4 | 34.1 | 34.1 | +0.69 (+2.07%) | 2,465,756 |
| 4 Jun 2018 | CNY | 33.96 | 33.98 | 33.23 | 33.41 | 33.41 | -0.24 (-0.71%) | 1,703,400 |
| 1 Jun 2018 | CNY | 33.51 | 34.56 | 33.15 | 33.65 | 33.65 | +0.15 (+0.45%) | 2,652,870 |
| 31 May 2018 | CNY | 33.43 | 34 | 33.07 | 33.5 | 33.5 | +0.5 (+1.52%) | 2,840,504 |
| 30 May 2018 | CNY | 35.8 | 35.8 | 32.48 | 33 | 33 | -3.09 (-8.56%) | 4,798,869 |
| 29 May 2018 | CNY | 37 | 38.1 | 36 | 36.09 | 36.09 | -1.48 (-3.94%) | 4,024,444 |
| 28 May 2018 | CNY | 39.16 | 39.18 | 35.28 | 37.57 | 37.57 | -1.42 (-3.64%) | 5,494,774 |
| 25 May 2018 | CNY | 38.61 | 39.58 | 38.4 | 38.99 | 38.99 | +0.59 (+1.54%) | 4,808,913 |
| 24 May 2018 | CNY | 38.6 | 39.32 | 38.05 | 38.4 | 38.4 | -0.62 (-1.59%) | 4,032,590 |
| 23 May 2018 | CNY | 39.8 | 41 | 39 | 39.02 | 39.02 | -1.36 (-3.37%) | 7,538,393 |
| 22 May 2018 | CNY | 39.1 | 40.59 | 38.89 | 40.38 | 40.38 | +0.96 (+2.44%) | 10,813,405 |
| 21 May 2018 | CNY | 38.52 | 39.46 | 38.25 | 39.42 | 39.42 | +0.81 (+2.10%) | 6,931,573 |
| 18 May 2018 | CNY | 38.01 | 39.18 | 37.56 | 38.61 | 38.61 | +0.6 (+1.58%) | 5,507,477 |
| 17 May 2018 | CNY | 38 | 38.73 | 37.5 | 38.01 | 38.01 | -0.68 (-1.76%) | 4,772,472 |
| 16 May 2018 | CNY | 37.55 | 39.59 | 37.2 | 38.69 | 38.69 | +1.09 (+2.90%) | 8,650,452 |
| 15 May 2018 | CNY | 37.1 | 37.68 | 37.02 | 37.6 | 37.6 | +0.3 (+0.80%) | 3,091,443 |
| 14 May 2018 | CNY | 37.9 | 37.98 | 37 | 37.3 | 37.3 | -0.74 (-1.95%) | 4,075,211 |
| 11 May 2018 | CNY | 38.92 | 39.6 | 37.85 | 38.04 | 38.04 | -1.06 (-2.71%) | 6,019,208 |
| 10 May 2018 | CNY | 38.2 | 39.65 | 38.2 | 39.1 | 39.1 | +0.4 (+1.03%) | 6,728,801 |
| 9 May 2018 | CNY | 39 | 39.74 | 38.59 | 38.7 | 38.7 | -1.51 (-3.76%) | 10,094,687 |
| 8 May 2018 | CNY | 36.85 | 40.21 | 36.7 | 40.21 | 40.21 | +3.66 (+10.01%) | 14,080,751 |
| 7 May 2018 | CNY | 36.35 | 36.98 | 36.1 | 36.55 | 36.55 | +0.45 (+1.25%) | 3,439,665 |
| 4 May 2018 | CNY | 36.55 | 36.86 | 36.01 | 36.1 | 36.1 | -0.85 (-2.30%) | 3,289,297 |
| 3 May 2018 | CNY | 36.51 | 37.89 | 35.02 | 36.95 | 36.95 | +0.45 (+1.23%) | 4,744,717 |
| 2 May 2018 | CNY | 36.14 | 37.19 | 36.14 | 36.5 | 36.5 | +0.36 (+1.00%) | 2,896,479 |
| 27 Apr 2018 | CNY | 36.2 | 37.41 | 36.12 | 36.14 | 36.14 | +0.05 (+0.14%) | 3,446,622 |
| 26 Apr 2018 | CNY | 37.99 | 37.99 | 36.06 | 36.09 | 36.09 | -2.03 (-5.33%) | 4,905,079 |
