| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 31 | 31.68 | 30.54 | 30.56 | 30.56 | -0.81 (-2.58%) | 622,505 |
| 8 Jun 2018 | CNY | 31.05 | 31.7 | 30.51 | 31.37 | 31.37 | -0.38 (-1.20%) | 1,033,710 |
| 7 Jun 2018 | CNY | 30.87 | 32.5 | 30.8 | 31.75 | 31.75 | +0.88 (+2.85%) | 1,430,170 |
| 6 Jun 2018 | CNY | 30.69 | 31.13 | 30.25 | 30.87 | 30.87 | +0.25 (+0.82%) | 809,252 |
| 5 Jun 2018 | CNY | 29.79 | 30.66 | 29.58 | 30.62 | 30.62 | +0.92 (+3.10%) | 660,100 |
| 4 Jun 2018 | CNY | 29.21 | 29.88 | 29.2 | 29.7 | 29.7 | +0.65 (+2.24%) | 627,358 |
| 1 Jun 2018 | CNY | 29.92 | 30.65 | 28.5 | 29.05 | 29.05 | -1.15 (-3.81%) | 885,761 |
| 31 May 2018 | CNY | 30 | 30.77 | 29.7 | 30.2 | 30.2 | +0.34 (+1.14%) | 853,796 |
| 30 May 2018 | CNY | 32.01 | 32.5 | 29.86 | 29.86 | 29.86 | -3.32 (-10.01%) | 1,674,380 |
| 29 May 2018 | CNY | 33.39 | 34.14 | 33.18 | 33.18 | 33.18 | -0.21 (-0.63%) | 986,315 |
| 28 May 2018 | CNY | 33.58 | 33.85 | 32.6 | 33.39 | 33.39 | -0.23 (-0.68%) | 1,063,590 |
| 25 May 2018 | CNY | 35.58 | 35.6 | 33.56 | 33.62 | 33.62 | -1.78 (-5.03%) | 2,120,248 |
| 24 May 2018 | CNY | 35.22 | 35.98 | 35.17 | 35.4 | 35.4 | +0.16 (+0.45%) | 1,153,245 |
| 23 May 2018 | CNY | 35.77 | 35.89 | 35.23 | 35.24 | 35.24 | -0.75 (-2.08%) | 859,318 |
| 22 May 2018 | CNY | 35.68 | 36.1 | 35.15 | 35.99 | 35.99 | +0.31 (+0.87%) | 1,377,355 |
| 21 May 2018 | CNY | 35.4 | 35.91 | 35.35 | 35.68 | 35.68 | +0.43 (+1.22%) | 1,320,780 |
| 18 May 2018 | CNY | 35.03 | 35.5 | 34.6 | 35.25 | 35.25 | +0.35 (+1.00%) | 764,285 |
| 17 May 2018 | CNY | 34.8 | 35.35 | 34.58 | 34.9 | 34.9 | -0.09 (-0.26%) | 625,200 |
| 16 May 2018 | CNY | 35.44 | 35.99 | 34.89 | 34.99 | 34.99 | -0.35 (-0.99%) | 1,193,303 |
| 15 May 2018 | CNY | 34.04 | 35.41 | 33.65 | 35.34 | 35.34 | +1.75 (+5.21%) | 1,264,015 |
| 14 May 2018 | CNY | 34.29 | 34.46 | 33.35 | 33.59 | 33.59 | -0.41 (-1.21%) | 859,900 |
| 11 May 2018 | CNY | 35.01 | 35.36 | 34 | 34 | 34 | -1.2 (-3.41%) | 799,815 |
| 10 May 2018 | CNY | 35.72 | 35.72 | 34.69 | 35.2 | 35.2 | -0.21 (-0.59%) | 680,958 |
| 9 May 2018 | CNY | 35.4 | 35.82 | 35.01 | 35.41 | 35.41 | -0.18 (-0.51%) | 1,115,009 |
| 8 May 2018 | CNY | 35.2 | 35.78 | 34.71 | 35.59 | 35.59 | +0.55 (+1.57%) | 1,313,207 |
| 7 May 2018 | CNY | 34.71 | 35.38 | 34.5 | 35.04 | 35.04 | +0.57 (+1.65%) | 841,121 |
| 4 May 2018 | CNY | 35.21 | 35.36 | 34.01 | 34.47 | 34.47 | -0.74 (-2.10%) | 860,600 |
| 3 May 2018 | CNY | 32.98 | 35.44 | 32.98 | 35.21 | 35.21 | +1.92 (+5.77%) | 1,477,100 |
| 2 May 2018 | CNY | 33.59 | 34.34 | 32.91 | 33.29 | 33.29 | -0.26 (-0.77%) | 708,615 |
| 27 Apr 2018 | CNY | 34.5 | 35.09 | 33.51 | 33.55 | 33.55 | -0.85 (-2.47%) | 818,715 |
