| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | CNY | 36.7 | 37.36 | 36.48 | 37.14 | 37.14 | +0.44 (+1.20%) | 2,297,856 |
| 21 May 2018 | CNY | 36.29 | 36.73 | 35.9 | 36.7 | 36.7 | +0.47 (+1.30%) | 1,792,584 |
| 18 May 2018 | CNY | 36.28 | 36.47 | 35.71 | 36.23 | 36.23 | -0.07 (-0.19%) | 1,660,550 |
| 17 May 2018 | CNY | 35.58 | 36.32 | 35.36 | 36.3 | 36.3 | +0.6 (+1.68%) | 2,762,259 |
| 16 May 2018 | CNY | 36.3 | 36.76 | 35.7 | 35.7 | 35.7 | -0.51 (-1.41%) | 2,588,224 |
| 15 May 2018 | CNY | 35.85 | 36.59 | 35.34 | 36.21 | 36.21 | +0.29 (+0.81%) | 2,174,400 |
| 14 May 2018 | CNY | 35.75 | 36.1 | 34.81 | 35.92 | 35.92 | +0.2 (+0.56%) | 2,481,174 |
| 11 May 2018 | CNY | 36.13 | 37.13 | 35.7 | 35.72 | 35.72 | -0.44 (-1.22%) | 4,572,656 |
| 10 May 2018 | CNY | 35.03 | 36.59 | 34.9 | 36.16 | 36.16 | +1.27 (+3.64%) | 4,930,289 |
| 9 May 2018 | CNY | 34.75 | 35.27 | 34.58 | 34.89 | 34.89 | -0.04 (-0.11%) | 1,125,186 |
| 8 May 2018 | CNY | 34.33 | 35.3 | 34.13 | 34.93 | 34.93 | +0.81 (+2.37%) | 2,306,625 |
| 7 May 2018 | CNY | 33.47 | 34.32 | 33.18 | 34.12 | 34.12 | +0.95 (+2.86%) | 1,936,064 |
| 4 May 2018 | CNY | 33.45 | 33.5 | 32.99 | 33.17 | 33.17 | -0.03 (-0.09%) | 1,598,306 |
| 3 May 2018 | CNY | 34 | 34 | 32.66 | 33.2 | 33.2 | -0.7 (-2.06%) | 2,162,702 |
| 2 May 2018 | CNY | 34.05 | 34.31 | 33.65 | 33.9 | 33.9 | -0.07 (-0.21%) | 1,242,850 |
| 27 Apr 2018 | CNY | 34.13 | 34.21 | 33.6 | 33.97 | 33.97 | +0.17 (+0.50%) | 1,193,934 |
| 26 Apr 2018 | CNY | 33.75 | 34.25 | 33.55 | 33.8 | 33.8 | -0.3 (-0.88%) | 1,236,783 |
| 25 Apr 2018 | CNY | 33.84 | 34.29 | 33.51 | 34.1 | 34.1 | +0.35 (+1.04%) | 1,087,987 |
| 24 Apr 2018 | CNY | 32.96 | 33.85 | 32.96 | 33.75 | 33.75 | +0.79 (+2.40%) | 986,831 |
| 23 Apr 2018 | CNY | 33.77 | 34.17 | 32.79 | 32.96 | 32.96 | -0.92 (-2.72%) | 2,104,350 |
| 20 Apr 2018 | CNY | 34.71 | 35.09 | 33.82 | 33.88 | 33.88 | -0.88 (-2.53%) | 1,155,567 |
| 19 Apr 2018 | CNY | 34.72 | 35.34 | 34.68 | 34.76 | 34.76 | 0.0 (0.0%) | 1,080,974 |
| 18 Apr 2018 | CNY | 34.36 | 35.07 | 33.6 | 34.76 | 34.76 | +0.65 (+1.91%) | 1,510,662 |
| 17 Apr 2018 | CNY | 35.01 | 35.27 | 34.11 | 34.11 | 34.11 | -0.82 (-2.35%) | 1,523,264 |
| 16 Apr 2018 | CNY | 35.79 | 36.25 | 34.8 | 34.93 | 34.93 | -1.03 (-2.86%) | 1,638,989 |
| 13 Apr 2018 | CNY | 35.66 | 36.63 | 35.66 | 35.96 | 35.96 | +0.3 (+0.84%) | 2,743,364 |
| 12 Apr 2018 | CNY | 34.85 | 35.88 | 34.85 | 35.66 | 35.66 | +0.57 (+1.62%) | 2,606,482 |
| 11 Apr 2018 | CNY | 35.04 | 35.34 | 34.2 | 35.09 | 35.09 | +0.09 (+0.26%) | 3,762,832 |
| 10 Apr 2018 | CNY | 36.55 | 36.58 | 34.9 | 35 | 35 | -1.47 (-4.03%) | 3,209,479 |
| 9 Apr 2018 | CNY | 36.21 | 36.6 | 35.86 | 36.47 | 36.47 | -0.05 (-0.14%) | 2,873,932 |
