| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 50.5 | 52.49 | 50.5 | 51.24 | 51.24 | +0.64 (+1.26%) | 1,283,197 |
| 7 Jun 2018 | CNY | 52.5 | 53.99 | 50.5 | 50.6 | 50.6 | -1.77 (-3.38%) | 1,871,962 |
| 6 Jun 2018 | CNY | 48.42 | 52.88 | 48.42 | 52.37 | 52.37 | +3.51 (+7.18%) | 2,345,443 |
| 5 Jun 2018 | CNY | 47.09 | 49.28 | 46.8 | 48.86 | 48.86 | +2.29 (+4.92%) | 1,327,031 |
| 4 Jun 2018 | CNY | 47.12 | 47.55 | 44.5 | 46.57 | 46.57 | -0.46 (-0.98%) | 1,845,800 |
| 1 Jun 2018 | CNY | 48.1 | 48.73 | 46 | 47.03 | 47.03 | -2.09 (-4.25%) | 1,516,400 |
| 31 May 2018 | CNY | 48.6 | 50.38 | 46.57 | 49.12 | 49.12 | +0.92 (+1.91%) | 2,444,344 |
| 30 May 2018 | CNY | 48.01 | 50.45 | 46 | 48.2 | 48.2 | -2.76 (-5.42%) | 2,935,106 |
| 29 May 2018 | CNY | 55.99 | 55.99 | 50.96 | 50.96 | 50.96 | -5.66 (-10.00%) | 2,811,294 |
| 28 May 2018 | CNY | 51.98 | 56.8 | 51.98 | 56.62 | 56.62 | +4.82 (+9.31%) | 3,437,117 |
| 25 May 2018 | CNY | 47.25 | 51.8 | 46.75 | 51.8 | 51.8 | +4.13 (+8.66%) | 2,772,066 |
| 24 May 2018 | CNY | 46.3 | 48.96 | 45.61 | 47.67 | 47.67 | +1.49 (+3.23%) | 2,695,721 |
| 23 May 2018 | CNY | 43.5 | 47.5 | 43.5 | 46.18 | 46.18 | +2.55 (+5.84%) | 3,218,816 |
| 22 May 2018 | CNY | 42.11 | 43.93 | 42.05 | 43.63 | 43.63 | +1.13 (+2.66%) | 1,531,176 |
| 21 May 2018 | CNY | 42.58 | 43.1 | 41.51 | 42.5 | 42.5 | -0.12 (-0.28%) | 1,244,511 |
| 18 May 2018 | CNY | 44 | 44 | 41.6 | 42.62 | 42.62 | -0.88 (-2.02%) | 1,784,538 |
| 17 May 2018 | CNY | 44.41 | 45.6 | 43.2 | 43.5 | 43.5 | -0.75 (-1.69%) | 1,884,100 |
| 16 May 2018 | CNY | 42.5 | 45.5 | 42.05 | 44.25 | 44.25 | +1.59 (+3.73%) | 2,336,150 |
| 15 May 2018 | CNY | 42.28 | 43.45 | 42.28 | 42.66 | 42.66 | +0.06 (+0.14%) | 1,134,350 |
| 14 May 2018 | CNY | 42.87 | 43.3 | 40.85 | 42.6 | 42.6 | -0.7 (-1.62%) | 2,294,299 |
| 11 May 2018 | CNY | 44.02 | 46.5 | 42.58 | 43.3 | 43.3 | -1.01 (-2.28%) | 2,573,300 |
| 10 May 2018 | CNY | 42.7 | 44.99 | 42.33 | 44.31 | 44.31 | +1.91 (+4.50%) | 2,465,204 |
| 9 May 2018 | CNY | 42.92 | 43.49 | 41.56 | 42.4 | 42.4 | -1.28 (-2.93%) | 1,566,957 |
| 8 May 2018 | CNY | 43.31 | 43.96 | 42.3 | 43.68 | 43.68 | +0.77 (+1.79%) | 1,529,650 |
| 7 May 2018 | CNY | 42.48 | 44.2 | 42.02 | 42.91 | 42.91 | +0.41 (+0.96%) | 2,016,513 |
| 4 May 2018 | CNY | 43.7 | 43.8 | 42.4 | 42.5 | 42.5 | -0.56 (-1.30%) | 1,522,050 |
| 3 May 2018 | CNY | 43.64 | 44.25 | 40.5 | 43.06 | 43.06 | -0.86 (-1.96%) | 2,693,930 |
| 2 May 2018 | CNY | 43.4 | 45.79 | 42 | 43.92 | 43.92 | +1.07 (+2.50%) | 2,798,219 |
| 27 Apr 2018 | CNY | 42.84 | 44.82 | 42 | 42.85 | 42.85 | -0.14 (-0.33%) | 2,470,269 |
| 26 Apr 2018 | CNY | 43.47 | 45 | 41.01 | 42.99 | 42.99 | -0.45 (-1.04%) | 3,281,448 |
