| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 35.45 | 36.49 | 35.1 | 35.83 | 35.83 | +0.74 (+2.11%) | 1,159,000 |
| 5 Jun 2018 | CNY | 34.01 | 35.12 | 34 | 35.09 | 35.09 | +1.09 (+3.21%) | 889,299 |
| 4 Jun 2018 | CNY | 33.98 | 34.59 | 33.8 | 34 | 34 | +0.13 (+0.38%) | 714,000 |
| 1 Jun 2018 | CNY | 35.39 | 35.39 | 33.51 | 33.87 | 33.87 | -1.51 (-4.27%) | 1,197,400 |
| 31 May 2018 | CNY | 35.46 | 35.98 | 35.13 | 35.38 | 35.38 | +0.48 (+1.38%) | 1,008,200 |
| 30 May 2018 | CNY | 37.11 | 37.25 | 34.58 | 34.9 | 34.9 | -3.35 (-8.76%) | 2,086,700 |
| 29 May 2018 | CNY | 37.45 | 38.4 | 37.35 | 38.25 | 38.25 | +0.46 (+1.22%) | 2,186,400 |
| 28 May 2018 | CNY | 36.99 | 39.88 | 36.54 | 37.79 | 37.79 | +0.99 (+2.69%) | 2,299,500 |
| 25 May 2018 | CNY | 37.18 | 37.43 | 36.64 | 36.8 | 36.8 | -0.42 (-1.13%) | 1,282,800 |
| 24 May 2018 | CNY | 37.22 | 37.85 | 37.02 | 37.22 | 37.22 | +0.01 (+0.03%) | 1,308,200 |
| 23 May 2018 | CNY | 38 | 38 | 37.21 | 37.21 | 37.21 | -0.88 (-2.31%) | 1,479,500 |
| 22 May 2018 | CNY | 37.58 | 38.16 | 37.18 | 38.09 | 38.09 | +0.62 (+1.65%) | 1,744,799 |
| 21 May 2018 | CNY | 37.35 | 37.48 | 36.88 | 37.47 | 37.47 | +1.1 (+3.02%) | 1,516,599 |
| 18 May 2018 | CNY | 36.24 | 36.55 | 35.83 | 36.37 | 36.37 | +0.32 (+0.89%) | 1,178,826 |
| 17 May 2018 | CNY | 36.88 | 37.24 | 35.83 | 36.05 | 36.05 | -0.83 (-2.25%) | 1,559,100 |
| 16 May 2018 | CNY | 36.31 | 37.7 | 36.31 | 36.88 | 36.88 | -0.12 (-0.32%) | 1,944,100 |
| 15 May 2018 | CNY | 35.8 | 39.27 | 35.8 | 37 | 37 | +1.3 (+3.64%) | 1,932,600 |
| 14 May 2018 | CNY | 37 | 37.36 | 35.56 | 35.7 | 35.7 | -2.52 (-6.59%) | 2,566,400 |
| 11 May 2018 | CNY | 38.65 | 39.06 | 37.86 | 38.22 | 38.22 | -0.06 (-0.16%) | 3,005,000 |
| 10 May 2018 | CNY | 37.27 | 38.38 | 37.02 | 38.28 | 38.28 | +1.14 (+3.07%) | 2,740,500 |
| 9 May 2018 | CNY | 36.61 | 37.31 | 36.3 | 37.14 | 37.14 | +0.36 (+0.98%) | 1,494,526 |
| 8 May 2018 | CNY | 36.99 | 37.12 | 36.45 | 36.78 | 36.78 | -0.22 (-0.59%) | 1,277,900 |
| 7 May 2018 | CNY | 36 | 37.33 | 35.39 | 37 | 37 | +1.67 (+4.73%) | 1,636,926 |
| 4 May 2018 | CNY | 35.54 | 36.14 | 35.24 | 35.33 | 35.33 | -0.29 (-0.81%) | 845,600 |
| 3 May 2018 | CNY | 34.33 | 35.69 | 34.01 | 35.62 | 35.62 | +1.12 (+3.25%) | 1,161,000 |
| 2 May 2018 | CNY | 35.33 | 35.98 | 33.5 | 34.5 | 34.5 | -0.8 (-2.27%) | 948,500 |
| 27 Apr 2018 | CNY | 35.05 | 35.85 | 35.05 | 35.3 | 35.3 | +0.4 (+1.15%) | 875,100 |
| 26 Apr 2018 | CNY | 36.9 | 36.9 | 34.88 | 34.9 | 34.9 | -1.78 (-4.85%) | 1,346,200 |
| 25 Apr 2018 | CNY | 36.11 | 36.98 | 35.85 | 36.68 | 36.68 | +0.57 (+1.58%) | 1,170,400 |
| 24 Apr 2018 | CNY | 34.8 | 36.14 | 34.8 | 36.11 | 36.11 | +1.38 (+3.97%) | 1,377,707 |
