| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 40.4462 | 40.4462 | 33.0923 | 33.0923 | 33.0923 | -3.677 (-10.00%) | 19,472,153 |
| 31 May 2018 | CNY | 35.3846 | 36.7693 | 35.2308 | 36.7693 | 36.7693 | +3.346 (+10.01%) | 10,839,071 |
| 30 May 2018 | CNY | 29.277 | 33.4231 | 28.0846 | 33.4231 | 33.4231 | +3.038 (+10.00%) | 16,039,221 |
| 29 May 2018 | CNY | 27.8769 | 31.3154 | 27.3846 | 30.3846 | 30.3846 | +0.969 (+3.29%) | 11,297,344 |
| 28 May 2018 | CNY | 31.0693 | 32.2385 | 28.0769 | 29.4154 | 29.4154 | -0.115 (-0.39%) | 13,112,716 |
| 25 May 2018 | CNY | 26.8231 | 29.5308 | 26.8231 | 29.5308 | 29.5308 | +2.685 (+10.00%) | 7,216,447 |
| 24 May 2018 | CNY | 27.0231 | 27.6462 | 26.7846 | 26.8462 | 26.8462 | -0.5 (-1.83%) | 3,683,475 |
| 23 May 2018 | CNY | 27.6 | 28.8462 | 27.0769 | 27.3462 | 27.3462 | -0.031 (-0.11%) | 5,939,967 |
| 22 May 2018 | CNY | 26.5769 | 27.4539 | 26.3846 | 27.3769 | 27.3769 | +0.415 (+1.54%) | 5,093,861 |
| 21 May 2018 | CNY | 27.5385 | 27.5385 | 26.6923 | 26.9616 | 26.9616 | +0.562 (+2.13%) | 5,532,426 |
| 18 May 2018 | CNY | 26.1077 | 26.5077 | 25.6154 | 26.4 | 26.4 | +0.3 (+1.15%) | 4,008,422 |
| 17 May 2018 | CNY | 25.6077 | 26.1539 | 25.4308 | 26.1 | 26.1 | +0.646 (+2.54%) | 3,930,292 |
| 16 May 2018 | CNY | 25.4154 | 25.9693 | 25.2462 | 25.4539 | 25.4539 | -0.308 (-1.19%) | 3,318,897 |
| 15 May 2018 | CNY | 24.6616 | 26.1231 | 24.6154 | 25.7616 | 25.7616 | +1.339 (+5.48%) | 3,679,777 |
| 14 May 2018 | CNY | 25.0616 | 25.3462 | 24.0385 | 24.4231 | 24.4231 | -0.577 (-2.31%) | 2,093,258 |
| 11 May 2018 | CNY | 26.0231 | 26.1308 | 25 | 25 | 25 | -0.985 (-3.79%) | 2,466,618 |
| 10 May 2018 | CNY | 25.3846 | 25.9923 | 25.1923 | 25.9846 | 25.9846 | +0.4 (+1.56%) | 4,134,646 |
| 9 May 2018 | CNY | 24.6 | 25.9846 | 24.4077 | 25.5846 | 25.5846 | +1 (+4.07%) | 5,265,131 |
| 8 May 2018 | CNY | 24.8539 | 24.8846 | 24.3154 | 24.5846 | 24.5846 | -0.131 (-0.53%) | 2,477,278 |
| 7 May 2018 | CNY | 24.3693 | 24.8077 | 24.0616 | 24.7154 | 24.7154 | +0.869 (+3.65%) | 2,821,003 |
| 4 May 2018 | CNY | 23.8693 | 24.7 | 23.6231 | 23.8462 | 23.8462 | +0.115 (+0.49%) | 2,558,918 |
| 3 May 2018 | CNY | 22.6923 | 23.7616 | 22.6923 | 23.7308 | 23.7308 | +1.023 (+4.51%) | 2,211,428 |
| 2 May 2018 | CNY | 23.9616 | 24.0462 | 22.4616 | 22.7077 | 22.7077 | -1.177 (-4.93%) | 2,175,823 |
| 27 Apr 2018 | CNY | 23.8308 | 24.2231 | 23.6154 | 23.8846 | 23.8846 | +0.192 (+0.81%) | 1,575,744 |
| 26 Apr 2018 | CNY | 24.3 | 24.8769 | 23.6923 | 23.6923 | 23.6923 | -0.985 (-3.99%) | 2,254,983 |
| 25 Apr 2018 | CNY | 24.7077 | 24.9769 | 24.3539 | 24.6769 | 24.6769 | -0.315 (-1.26%) | 2,577,014 |
| 24 Apr 2018 | CNY | 23.8923 | 25.1154 | 23.8923 | 24.9923 | 24.9923 | +0.908 (+3.77%) | 3,303,687 |
| 23 Apr 2018 | CNY | 23.5154 | 24.2923 | 23.1385 | 24.0846 | 24.0846 | +0.7 (+2.99%) | 2,803,731 |
| 20 Apr 2018 | CNY | 24.6154 | 25.3077 | 23.2385 | 23.3846 | 23.3846 | -1.723 (-6.86%) | 2,810,597 |
| 19 Apr 2018 | CNY | 25.7462 | 26.0769 | 25.0769 | 25.1077 | 25.1077 | -0.623 (-2.42%) | 2,990,522 |
