| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 47.9333 | 48.8333 | 45 | 47.6667 | 47.6667 | -0.087 (-0.18%) | 1,831,348 |
| 8 Jun 2018 | CNY | 47.2 | 48.4333 | 46.34 | 47.7533 | 47.7533 | +1.1 (+2.36%) | 1,150,389 |
| 7 Jun 2018 | CNY | 47.0667 | 48.8533 | 46.4533 | 46.6533 | 46.6533 | -0.28 (-0.60%) | 1,666,960 |
| 6 Jun 2018 | CNY | 47.12 | 48.9733 | 46.8133 | 46.9333 | 46.9333 | -0.18 (-0.38%) | 1,419,984 |
| 5 Jun 2018 | CNY | 44.6 | 47.2533 | 44.6 | 47.1133 | 47.1133 | +2.58 (+5.79%) | 1,548,970 |
| 4 Jun 2018 | CNY | 45.92 | 46.66 | 43.6667 | 44.5333 | 44.5333 | -1.32 (-2.88%) | 1,738,039 |
| 1 Jun 2018 | CNY | 46.0133 | 47.2867 | 45.4467 | 45.8533 | 45.8533 | -1.787 (-3.75%) | 1,505,514 |
| 31 May 2018 | CNY | 49.0067 | 49.5867 | 44.3067 | 47.64 | 47.64 | -1.247 (-2.55%) | 4,404,327 |
| 30 May 2018 | CNY | 47.9733 | 49.6667 | 47.0333 | 48.8867 | 48.8867 | +0.667 (+1.38%) | 1,351,027 |
| 29 May 2018 | CNY | 49.2 | 50.1933 | 48.2067 | 48.22 | 48.22 | -0.987 (-2.01%) | 842,286 |
| 28 May 2018 | CNY | 49.2533 | 51.3333 | 48.94 | 49.2067 | 49.2067 | -0.053 (-0.11%) | 1,505,829 |
| 25 May 2018 | CNY | 50.2867 | 50.6667 | 49.18 | 49.26 | 49.26 | -0.973 (-1.94%) | 782,100 |
| 24 May 2018 | CNY | 50.6 | 51 | 49.0467 | 50.2333 | 50.2333 | -0.767 (-1.50%) | 1,128,009 |
| 23 May 2018 | CNY | 51.04 | 51.7733 | 49.5733 | 51 | 51 | +0.04 (+0.08%) | 1,367,550 |
| 22 May 2018 | CNY | 51.9933 | 51.9933 | 50.26 | 50.96 | 50.96 | +0.06 (+0.12%) | 842,475 |
| 21 May 2018 | CNY | 49 | 51.6333 | 48.7 | 50.9 | 50.9 | +1.607 (+3.26%) | 2,648,287 |
| 18 May 2018 | CNY | 49.7333 | 49.9867 | 44.76 | 49.2933 | 49.2933 | -0.44 (-0.88%) | 5,210,502 |
| 17 May 2018 | CNY | 49.88 | 50.3067 | 49.3467 | 49.7333 | 49.7333 | +0.067 (+0.13%) | 1,270,399 |
| 16 May 2018 | CNY | 50.6933 | 52.4667 | 49.4333 | 49.6667 | 49.6667 | -1.027 (-2.03%) | 2,053,072 |
| 15 May 2018 | CNY | 49.4733 | 50.8 | 49.34 | 50.6933 | 50.6933 | +1.493 (+3.04%) | 2,223,640 |
| 14 May 2018 | CNY | 49.9467 | 50.3333 | 48.6867 | 49.2 | 49.2 | -0.667 (-1.34%) | 1,661,259 |
| 11 May 2018 | CNY | 51.3333 | 51.58 | 49.4933 | 49.8667 | 49.8667 | -53.933 (-51.96%) | 2,326,023 |
| 11 May 2018 |
|
|||||||
| 10 May 2018 | CNY | 53.6233 | 53.8267 | 51.0733 | 51.9 | 51.9 | -1.633 (-3.05%) | 2,903,814 |
| 9 May 2018 | CNY | 53.6333 | 54.5 | 53 | 53.5333 | 53.5333 | +0.533 (+1.01%) | 1,689,309 |
| 8 May 2018 | CNY | 54.6333 | 55.2833 | 52.8533 | 53 | 53 | -1.883 (-3.43%) | 1,960,197 |
| 7 May 2018 | CNY | 51.9 | 54.9933 | 51.8667 | 54.8833 | 54.8833 | +3.083 (+5.95%) | 2,536,104 |
| 4 May 2018 | CNY | 53.4333 | 54 | 51.0667 | 51.8 | 51.8 | -1.637 (-3.06%) | 2,114,595 |
| 3 May 2018 | CNY | 52.9833 | 54.51 | 50.9233 | 53.4367 | 53.4367 | +0.77 (+1.46%) | 1,976,472 |
| 2 May 2018 | CNY | 55.6667 | 56.1 | 52.6333 | 52.6667 | 52.6667 | -3.38 (-6.03%) | 2,719,521 |
| 27 Apr 2018 | CNY | 54.5767 | 57.0033 | 54.0133 | 56.0467 | 56.0467 | +1.273 (+2.32%) | 2,283,495 |
