| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 30.46 | 30.48 | 28.88 | 29.17 | 29.17 | -1.07 (-3.54%) | 10,339,002 |
| 31 May 2018 | CNY | 30.7 | 31.16 | 29.88 | 30.24 | 30.24 | +0.05 (+0.17%) | 10,351,630 |
| 30 May 2018 | CNY | 30.3 | 31.19 | 29.31 | 30.19 | 30.19 | -1.06 (-3.39%) | 14,703,043 |
| 29 May 2018 | CNY | 31.09 | 32.08 | 30.65 | 31.25 | 31.25 | +0.78 (+2.56%) | 13,735,066 |
| 28 May 2018 | CNY | 30.45 | 31.15 | 30.15 | 30.47 | 30.47 | +0.52 (+1.74%) | 11,982,648 |
| 25 May 2018 | CNY | 31.53 | 31.53 | 29.41 | 29.95 | 29.95 | -1.5 (-4.77%) | 17,175,024 |
| 24 May 2018 | CNY | 31.02 | 32.1 | 30.5 | 31.45 | 31.45 | +0.39 (+1.26%) | 14,811,303 |
| 23 May 2018 | CNY | 31.57 | 32.19 | 31.01 | 31.06 | 31.06 | -0.83 (-2.60%) | 10,011,687 |
| 22 May 2018 | CNY | 32.1 | 32.13 | 31.32 | 31.89 | 31.89 | -0.46 (-1.42%) | 9,640,682 |
| 21 May 2018 | CNY | 32.02 | 32.45 | 31.12 | 32.35 | 32.35 | +0.18 (+0.56%) | 14,834,394 |
| 18 May 2018 | CNY | 31.81 | 32.78 | 30.81 | 32.17 | 32.17 | +0.36 (+1.13%) | 16,115,397 |
| 17 May 2018 | CNY | 31.09 | 32.33 | 31.09 | 31.81 | 31.81 | +0.73 (+2.35%) | 15,591,093 |
| 16 May 2018 | CNY | 31.45 | 32.49 | 30.98 | 31.08 | 31.08 | -0.82 (-2.57%) | 18,862,940 |
| 15 May 2018 | CNY | 31.31 | 31.93 | 30.52 | 31.9 | 31.9 | +0.7 (+2.24%) | 18,895,015 |
| 14 May 2018 | CNY | 30.99 | 32.89 | 30.62 | 31.2 | 31.2 | +0.7 (+2.30%) | 26,794,005 |
| 11 May 2018 | CNY | 29.6 | 31.55 | 29.6 | 30.5 | 30.5 | +1.27 (+4.34%) | 29,578,410 |
| 10 May 2018 | CNY | 29.28 | 30.23 | 28.83 | 29.23 | 29.23 | +0.01 (+0.03%) | 20,845,968 |
| 9 May 2018 | CNY | 28.61 | 29.5 | 28.31 | 29.22 | 29.22 | +0.55 (+1.92%) | 21,694,201 |
| 8 May 2018 | CNY | 29.23 | 29.5 | 28.55 | 28.67 | 28.67 | +0.47 (+1.67%) | 30,849,222 |
| 7 May 2018 | CNY | 25.94 | 28.2 | 25.81 | 28.2 | 28.2 | +2.56 (+9.98%) | 15,849,451 |
| 4 May 2018 | CNY | 25.65 | 26.05 | 25.43 | 25.64 | 25.64 | -0.1 (-0.39%) | 5,445,100 |
| 3 May 2018 | CNY | 24.8 | 25.78 | 24.71 | 25.74 | 25.74 | +0.93 (+3.75%) | 7,608,164 |
| 2 May 2018 | CNY | 24.83 | 25.36 | 24.6 | 24.81 | 24.81 | -0.01 (-0.04%) | 3,957,244 |
| 27 Apr 2018 | CNY | 24.59 | 25.08 | 24.53 | 24.82 | 24.82 | +0.32 (+1.31%) | 4,099,622 |
| 26 Apr 2018 | CNY | 25.4 | 25.58 | 24.45 | 24.5 | 24.5 | -0.93 (-3.66%) | 5,225,900 |
| 25 Apr 2018 | CNY | 25.78 | 25.9 | 25.3 | 25.43 | 25.43 | -0.45 (-1.74%) | 5,608,158 |
| 24 Apr 2018 | CNY | 24.5 | 25.9 | 24.16 | 25.88 | 25.88 | +1.48 (+6.07%) | 7,768,502 |
| 23 Apr 2018 | CNY | 24.88 | 25.15 | 23.78 | 24.4 | 24.4 | -0.58 (-2.32%) | 7,567,458 |
| 20 Apr 2018 | CNY | 26 | 26.16 | 24.96 | 24.98 | 24.98 | -1.04 (-4.00%) | 8,484,147 |
| 19 Apr 2018 | CNY | 26.25 | 26.58 | 25.95 | 26.02 | 26.02 | -0.34 (-1.29%) | 8,487,468 |
