| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | CNY | 41.01 | 44.3 | 41 | 43.7 | 29.1333 | +1.5 (+3.55%) | 2,199,111 |
| 25 Jun 2018 | CNY | 42.9 | 43.18 | 42.1 | 42.2 | 28.1333 | -0.05 (-0.12%) | 1,201,691 |
| 22 Jun 2018 | CNY | 41.33 | 42.8 | 41 | 42.25 | 28.1667 | +0.11 (+0.26%) | 1,571,269 |
| 21 Jun 2018 | CNY | 44.48 | 44.75 | 42.1 | 42.14 | 28.0933 | -2.27 (-5.11%) | 2,514,091 |
| 20 Jun 2018 | CNY | 43.4 | 45 | 42.52 | 44.41 | 29.6067 | +0.82 (+1.88%) | 2,393,095 |
| 19 Jun 2018 | CNY | 45.2 | 47.29 | 42.03 | 43.59 | 29.06 | -2.26 (-4.93%) | 3,157,895 |
| 15 Jun 2018 | CNY | 45.77 | 46.28 | 44.6 | 45.85 | 30.5667 | +0.08 (+0.17%) | 1,708,800 |
| 14 Jun 2018 | CNY | 45.5 | 46.29 | 44.8 | 45.77 | 30.5133 | +0.21 (+0.46%) | 1,527,931 |
| 13 Jun 2018 | CNY | 45.3 | 46.6 | 44.8 | 45.56 | 30.3733 | +0.3 (+0.66%) | 1,959,200 |
| 12 Jun 2018 | CNY | 45.5 | 45.57 | 43.6 | 45.26 | 30.1733 | +0.23 (+0.51%) | 1,777,700 |
| 11 Jun 2018 | CNY | 46.5 | 46.5 | 45.02 | 45.03 | 30.02 | -1.53 (-3.29%) | 2,034,831 |
| 8 Jun 2018 | CNY | 47.57 | 47.8 | 46.17 | 46.56 | 31.04 | -1.44 (-3%) | 2,734,157 |
| 7 Jun 2018 | CNY | 49.5 | 49.79 | 47.97 | 48 | 32 | -1.21 (-2.46%) | 1,419,319 |
| 6 Jun 2018 | CNY | 49.9 | 50.2 | 48.98 | 49.21 | 32.8067 | -0.65 (-1.30%) | 1,997,094 |
| 5 Jun 2018 | CNY | 48.89 | 49.94 | 48.43 | 49.86 | 33.24 | +1.6 (+3.32%) | 2,424,166 |
| 4 Jun 2018 | CNY | 47.8 | 48.97 | 47.8 | 48.26 | 32.1733 | +0.64 (+1.34%) | 1,806,009 |
| 1 Jun 2018 | CNY | 48.04 | 48.7 | 47.2 | 47.62 | 31.7467 | -0.62 (-1.29%) | 1,649,309 |
| 31 May 2018 | CNY | 49.25 | 49.25 | 47.13 | 48.24 | 32.16 | +0.12 (+0.25%) | 2,059,800 |
| 30 May 2018 | CNY | 48 | 49.2 | 47.01 | 48.12 | 32.08 | -0.08 (-0.17%) | 2,485,625 |
| 29 May 2018 | CNY | 48.16 | 49.2 | 47.95 | 48.2 | 32.1333 | +0.54 (+1.13%) | 1,994,400 |
| 28 May 2018 | CNY | 49 | 49.13 | 47.6 | 47.66 | 31.7733 | -1.23 (-2.52%) | 2,465,600 |
| 25 May 2018 | CNY | 51.16 | 51.38 | 48.58 | 48.89 | 32.5933 | -2.21 (-4.32%) | 3,502,159 |
| 24 May 2018 | CNY | 52.03 | 52.57 | 51 | 51.1 | 34.0667 | -1.1 (-2.11%) | 1,942,699 |
| 23 May 2018 | CNY | 52.08 | 53.66 | 51.6 | 52.2 | 34.8 | -0.06 (-0.11%) | 3,944,236 |
| 22 May 2018 | CNY | 51.85 | 52.39 | 51.52 | 52.26 | 34.84 | +0.35 (+0.67%) | 2,332,251 |
| 21 May 2018 | CNY | 50.49 | 51.97 | 50.42 | 51.91 | 34.6067 | +1.87 (+3.74%) | 3,219,502 |
| 18 May 2018 | CNY | 50.75 | 51.19 | 49.3 | 50.04 | 33.36 | -0.69 (-1.36%) | 1,930,190 |
| 17 May 2018 | CNY | 50.18 | 51.38 | 50.18 | 50.73 | 33.82 | +0.11 (+0.22%) | 1,540,704 |
| 16 May 2018 | CNY | 51 | 51.84 | 50.29 | 50.62 | 33.7467 | -0.88 (-1.71%) | 2,582,540 |
| 15 May 2018 | CNY | 50.49 | 51.5 | 49.2 | 51.5 | 34.3333 | +1 (+1.98%) | 3,468,920 |
