| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 35.18 | 35.71 | 34.11 | 35.3 | 35.3 | -0.22 (-0.62%) | 1,910,149 |
| 31 May 2018 | CNY | 33.9 | 36.17 | 33.9 | 35.52 | 35.52 | +1.95 (+5.81%) | 3,425,596 |
| 30 May 2018 | CNY | 35.2 | 35.2 | 33 | 33.57 | 33.57 | -2.65 (-7.32%) | 3,878,035 |
| 29 May 2018 | CNY | 37.86 | 38.6 | 36.05 | 36.22 | 36.22 | -2.64 (-6.79%) | 5,629,380 |
| 28 May 2018 | CNY | 41.05 | 41.3 | 38.38 | 38.86 | 38.86 | -1.46 (-3.62%) | 5,420,072 |
| 25 May 2018 | CNY | 39.36 | 41.35 | 39.08 | 40.32 | 40.32 | +0.96 (+2.44%) | 7,627,008 |
| 24 May 2018 | CNY | 38.6 | 40.65 | 38.49 | 39.36 | 39.36 | +0.38 (+0.97%) | 7,317,206 |
| 23 May 2018 | CNY | 38.3 | 39.59 | 37.3 | 38.98 | 38.98 | -0.66 (-1.66%) | 7,606,234 |
| 22 May 2018 | CNY | 36.26 | 39.64 | 36.26 | 39.64 | 39.64 | +3.6 (+9.99%) | 10,827,877 |
| 21 May 2018 | CNY | 35.54 | 36.29 | 35.3 | 36.04 | 36.04 | +0.96 (+2.74%) | 2,259,167 |
| 18 May 2018 | CNY | 35.68 | 36.1 | 34.55 | 35.08 | 35.08 | -0.51 (-1.43%) | 2,113,500 |
| 17 May 2018 | CNY | 36 | 36.44 | 35.39 | 35.59 | 35.59 | -0.81 (-2.23%) | 1,988,700 |
| 16 May 2018 | CNY | 36.5 | 36.75 | 36.05 | 36.4 | 36.4 | +0.61 (+1.70%) | 2,558,200 |
| 15 May 2018 | CNY | 35.4 | 35.98 | 35.02 | 35.79 | 35.79 | +0.39 (+1.10%) | 1,821,049 |
| 14 May 2018 | CNY | 36.2 | 36.53 | 35.15 | 35.4 | 35.4 | -0.9 (-2.48%) | 2,456,300 |
| 11 May 2018 | CNY | 37.25 | 37.25 | 36.2 | 36.3 | 36.3 | -0.97 (-2.60%) | 2,721,949 |
| 10 May 2018 | CNY | 37 | 37.63 | 36.77 | 37.27 | 37.27 | +0.04 (+0.11%) | 2,717,200 |
| 9 May 2018 | CNY | 37.8 | 37.84 | 37.05 | 37.23 | 37.23 | -0.21 (-0.56%) | 2,632,317 |
| 8 May 2018 | CNY | 37.2 | 37.46 | 36.8 | 37.44 | 37.44 | +0.37 (+1.00%) | 2,638,251 |
| 7 May 2018 | CNY | 36.67 | 37.27 | 36.47 | 37.07 | 37.07 | +0.78 (+2.15%) | 2,343,200 |
| 4 May 2018 | CNY | 37.11 | 37.8 | 36 | 36.29 | 36.29 | -1.28 (-3.41%) | 2,844,889 |
| 3 May 2018 | CNY | 37.31 | 37.94 | 35.01 | 37.57 | 37.57 | +0.26 (+0.70%) | 4,219,938 |
| 2 May 2018 | CNY | 36.93 | 37.99 | 36.93 | 37.31 | 37.31 | +0.4 (+1.08%) | 2,398,805 |
| 27 Apr 2018 | CNY | 36.6 | 37.57 | 36.6 | 36.91 | 36.91 | +0.31 (+0.85%) | 2,774,388 |
| 26 Apr 2018 | CNY | 38.48 | 38.48 | 36.6 | 36.6 | 36.6 | -2.21 (-5.69%) | 5,060,074 |
| 25 Apr 2018 | CNY | 38.5 | 39.86 | 38 | 38.81 | 38.81 | +0.31 (+0.81%) | 4,274,349 |
| 24 Apr 2018 | CNY | 36.75 | 39 | 36.75 | 38.5 | 38.5 | -0.27 (-0.70%) | 5,853,296 |
| 23 Apr 2018 | CNY | 41.96 | 43 | 38.77 | 38.77 | 38.77 | -4.31 (-10.00%) | 12,066,687 |
| 20 Apr 2018 | CNY | 41.5 | 44.98 | 40.8 | 43.08 | 43.08 | +0.09 (+0.21%) | 14,117,485 |
| 19 Apr 2018 | CNY | 40.3 | 44.55 | 39.66 | 42.99 | 42.99 | +2.49 (+6.15%) | 13,558,702 |
