| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 31.55 | 31.55 | 28.75 | 29.6938 | 29.6938 | -1.831 (-5.81%) | 1,066,278 |
| 8 Jun 2018 | CNY | 32.0625 | 32.0625 | 31.1563 | 31.525 | 31.525 | -0.662 (-2.06%) | 623,598 |
| 7 Jun 2018 | CNY | 32.9813 | 32.9813 | 32 | 32.1875 | 32.1875 | -0.844 (-2.55%) | 447,848 |
| 6 Jun 2018 | CNY | 33.125 | 33.4563 | 32.1875 | 33.0313 | 33.0313 | -0.4 (-1.20%) | 845,907 |
| 5 Jun 2018 | CNY | 32.0938 | 33.5313 | 31.925 | 33.4313 | 33.4313 | +0.981 (+3.02%) | 1,080,256 |
| 4 Jun 2018 | CNY | 31.5938 | 33.1125 | 31.5938 | 32.45 | 32.45 | +0.388 (+1.21%) | 863,611 |
| 1 Jun 2018 | CNY | 31.3 | 32.4938 | 31.3 | 32.0625 | 32.0625 | +0.101 (+0.32%) | 631,350 |
| 1 Jun 2018 |
|
|||||||
| 31 May 2018 | CNY | 33.1424 | 33.1563 | 31.2604 | 31.9618 | 31.9618 | -0.32 (-0.99%) | 948,594 |
| 30 May 2018 | CNY | 31.2847 | 34.0278 | 31.2847 | 32.2813 | 32.2813 | -0.007 (-0.02%) | 1,827,656 |
| 29 May 2018 | CNY | 33.9896 | 35.2396 | 31.1806 | 32.2882 | 32.2882 | -2.035 (-5.93%) | 2,021,664 |
| 28 May 2018 | CNY | 34.0278 | 35.066 | 34.0278 | 34.3229 | 34.3229 | +0.233 (+0.68%) | 557,856 |
| 25 May 2018 | CNY | 34.5521 | 35.375 | 33.9097 | 34.0903 | 34.0903 | -0.805 (-2.31%) | 1,071,648 |
| 24 May 2018 | CNY | 34.8264 | 35.6181 | 34.375 | 34.8958 | 34.8958 | +0.073 (+0.21%) | 1,534,728 |
| 23 May 2018 | CNY | 33.0903 | 35.0694 | 32.8819 | 34.8229 | 34.8229 | +2.014 (+6.14%) | 1,666,134 |
| 22 May 2018 | CNY | 32.8924 | 32.9167 | 32.3958 | 32.809 | 32.809 | -0.073 (-0.22%) | 718,920 |
| 21 May 2018 | CNY | 30.5903 | 32.9861 | 30.3819 | 32.8819 | 32.8819 | +2.438 (+8.01%) | 1,714,144 |
| 18 May 2018 | CNY | 29.8785 | 30.5556 | 29.875 | 30.4444 | 30.4444 | +0.167 (+0.55%) | 448,122 |
| 17 May 2018 | CNY | 30.4167 | 30.7222 | 30.0347 | 30.2778 | 30.2778 | -0.139 (-0.46%) | 481,320 |
| 16 May 2018 | CNY | 31.3021 | 31.7708 | 30.3646 | 30.4167 | 30.4167 | -0.882 (-2.82%) | 1,394,994 |
| 15 May 2018 | CNY | 30.7778 | 31.4549 | 30.7292 | 31.2986 | 31.2986 | +0.569 (+1.85%) | 1,671,405 |
| 14 May 2018 | CNY | 30.5521 | 30.7292 | 30.0347 | 30.7292 | 30.7292 | +0.465 (+1.54%) | 1,853,588 |
| 11 May 2018 | CNY | 29.6215 | 30.7257 | 29.5243 | 30.2639 | 30.2639 | +0.701 (+2.37%) | 1,599,693 |
| 10 May 2018 | CNY | 29.5104 | 29.9792 | 29.2708 | 29.5625 | 29.5625 | +0.052 (+0.18%) | 870,834 |
| 9 May 2018 | CNY | 30.4167 | 30.4167 | 29.4167 | 29.5104 | 29.5104 | -0.635 (-2.11%) | 1,105,704 |
| 8 May 2018 | CNY | 29.5729 | 30.4757 | 29.5729 | 30.1458 | 30.1458 | +0.458 (+1.54%) | 864,360 |
| 7 May 2018 | CNY | 29.5139 | 30.0313 | 29.3785 | 29.6875 | 29.6875 | +0.379 (+1.29%) | 1,032,851 |
| 4 May 2018 | CNY | 30.2083 | 30.7222 | 28.9618 | 29.309 | 29.309 | -1.156 (-3.80%) | 1,251,443 |
| 3 May 2018 | CNY | 28.7465 | 30.5382 | 28.1667 | 30.4653 | 30.4653 | +1.621 (+5.62%) | 1,757,954 |
| 2 May 2018 | CNY | 30.2118 | 30.5313 | 28.2292 | 28.8438 | 28.8438 | -1.368 (-4.53%) | 1,334,592 |
| 27 Apr 2018 | CNY | 29.9271 | 30.5556 | 29.8681 | 30.2118 | 30.2118 | +0.458 (+1.54%) | 866,304 |
