| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | CNY | 56.8813 | 59.3625 | 55.9375 | 59.15 | 59.15 | +2.4 (+4.23%) | 2,293,438 |
| 4 Jun 2018 | CNY | 56.0438 | 57.8 | 55.3375 | 56.75 | 56.75 | +1.125 (+2.02%) | 3,239,566 |
| 1 Jun 2018 | CNY | 59.6875 | 61.0313 | 55.4125 | 55.625 | 55.625 | -4.131 (-6.91%) | 3,078,513 |
| 31 May 2018 | CNY | 60.0438 | 60.925 | 58.7938 | 59.7563 | 59.7563 | +0.4 (+0.67%) | 2,436,760 |
| 30 May 2018 | CNY | 61.25 | 61.8563 | 56.9875 | 59.3563 | 59.3563 | -3.019 (-4.84%) | 3,890,115 |
| 29 May 2018 | CNY | 63.4875 | 64.3688 | 61.75 | 62.375 | 62.375 | -2 (-3.11%) | 3,272,571 |
| 28 May 2018 | CNY | 60.6625 | 65.7813 | 60.5 | 64.375 | 64.375 | +3.75 (+6.19%) | 5,140,884 |
| 25 May 2018 | CNY | 60.525 | 62.7813 | 59.8688 | 60.625 | 60.625 | +0.775 (+1.29%) | 3,402,038 |
| 24 May 2018 | CNY | 61.3625 | 62.4875 | 59.1063 | 59.85 | 59.85 | -1.369 (-2.24%) | 3,391,643 |
| 23 May 2018 | CNY | 61.8938 | 63.3625 | 60.9375 | 61.2188 | 61.2188 | -1.281 (-2.05%) | 2,985,248 |
| 22 May 2018 | CNY | 61.575 | 63.125 | 60.4313 | 62.5 | 62.5 | +0.969 (+1.57%) | 3,714,075 |
| 21 May 2018 | CNY | 59.2313 | 63.3125 | 59.0938 | 61.5313 | 61.5313 | +3.263 (+5.60%) | 5,804,225 |
| 18 May 2018 | CNY | 57.85 | 59.9875 | 56.775 | 58.2688 | 58.2688 | -0.481 (-0.82%) | 4,789,896 |
| 17 May 2018 | CNY | 55.4813 | 60 | 55.1313 | 58.75 | 58.75 | +3.625 (+6.58%) | 6,785,713 |
| 16 May 2018 | CNY | 54.3813 | 55.6188 | 53.9375 | 55.125 | 55.125 | +0.106 (+0.19%) | 2,717,832 |
| 15 May 2018 | CNY | 54.6875 | 55.1188 | 53.575 | 55.0188 | 55.0188 | -0.106 (-0.19%) | 3,166,406 |
| 14 May 2018 | CNY | 53.1063 | 56.7313 | 52.7688 | 55.125 | 55.125 | +1.931 (+3.63%) | 5,900,302 |
| 11 May 2018 | CNY | 51.9063 | 54.3 | 51.4313 | 53.1938 | 53.1938 | +1.819 (+3.54%) | 6,200,886 |
| 10 May 2018 | CNY | 52.0813 | 52.5 | 50.1938 | 51.375 | 51.375 | -0.825 (-1.58%) | 3,186,760 |
| 9 May 2018 | CNY | 53.125 | 53.75 | 51.5625 | 52.2 | 52.2 | -0.55 (-1.04%) | 3,025,681 |
| 8 May 2018 | CNY | 52.3438 | 53.3438 | 51.825 | 52.75 | 52.75 | -0.637 (-1.19%) | 4,976,448 |
| 7 May 2018 | CNY | 49.5625 | 54.3 | 49.5625 | 53.3875 | 53.3875 | +4.025 (+8.15%) | 6,274,744 |
| 4 May 2018 | CNY | 49.0625 | 51.5438 | 49.0625 | 49.3625 | 49.3625 | -0.637 (-1.28%) | 3,279,734 |
| 4 May 2018 |
|
|||||||
| 3 May 2018 | CNY | 50.6406 | 50.7773 | 46.8086 | 50 | 50 | -1.242 (-2.42%) | 3,464,491 |
| 2 May 2018 | CNY | 50.7734 | 52.0625 | 50.1953 | 51.2422 | 51.2422 | +0.832 (+1.65%) | 3,442,795 |
| 27 Apr 2018 | CNY | 51.5625 | 52.1875 | 49.2578 | 50.4102 | 50.4102 | -0.363 (-0.72%) | 3,755,591 |
| 26 Apr 2018 | CNY | 50.25 | 52.0273 | 50.1523 | 50.7734 | 50.7734 | +0.133 (+0.26%) | 4,467,520 |
| 25 Apr 2018 | CNY | 48.6328 | 51.6797 | 48.4375 | 50.6406 | 50.6406 | +3.609 (+7.67%) | 6,750,617 |
| 24 Apr 2018 | CNY | 45 | 47.2461 | 43.8672 | 47.0313 | 47.0313 | +2.422 (+5.43%) | 4,144,000 |
| 23 Apr 2018 | CNY | 43.9141 | 45.5703 | 43.3281 | 44.6094 | 44.6094 | +1.289 (+2.98%) | 3,834,624 |
