| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | CNY | 62.5 | 63.6 | 62 | 62.12 | 62.12 | -0.23 (-0.37%) | 368,580 |
| 6 Jun 2018 | CNY | 62.02 | 62.9 | 60.64 | 62.35 | 62.35 | +0.4 (+0.65%) | 234,308 |
| 5 Jun 2018 | CNY | 59.6 | 62 | 59.6 | 61.95 | 61.95 | +2.16 (+3.61%) | 388,508 |
| 4 Jun 2018 | CNY | 60.16 | 60.22 | 58.8 | 59.79 | 59.79 | -0.18 (-0.30%) | 285,800 |
| 1 Jun 2018 | CNY | 60 | 60.25 | 58.5 | 59.97 | 59.97 | -0.41 (-0.68%) | 523,280 |
| 31 May 2018 | CNY | 61.9 | 61.9 | 59.43 | 60.38 | 60.38 | -0.74 (-1.21%) | 394,600 |
| 30 May 2018 | CNY | 60.3 | 61.47 | 59.3 | 61.12 | 61.12 | -0.39 (-0.63%) | 587,500 |
| 29 May 2018 | CNY | 61.69 | 62.35 | 61.13 | 61.51 | 61.51 | -0.23 (-0.37%) | 298,700 |
| 28 May 2018 | CNY | 62.8 | 62.92 | 60.77 | 61.74 | 61.74 | -1.16 (-1.84%) | 611,690 |
| 25 May 2018 | CNY | 63.65 | 63.65 | 62.66 | 62.9 | 62.9 | +0.18 (+0.29%) | 478,610 |
| 24 May 2018 | CNY | 63.48 | 63.88 | 62.58 | 62.72 | 62.72 | -0.22 (-0.35%) | 363,400 |
| 23 May 2018 | CNY | 64.88 | 65.38 | 62.88 | 62.94 | 62.94 | -1.49 (-2.31%) | 569,600 |
| 22 May 2018 | CNY | 64.1 | 64.85 | 63.41 | 64.43 | 64.43 | +0.62 (+0.97%) | 532,290 |
| 21 May 2018 | CNY | 64.15 | 65.2 | 63.6 | 63.81 | 63.81 | +0.48 (+0.76%) | 583,800 |
| 18 May 2018 | CNY | 62.02 | 63.56 | 62.02 | 63.33 | 63.33 | +0.9 (+1.44%) | 422,600 |
| 17 May 2018 | CNY | 62.99 | 63.58 | 62.02 | 62.43 | 62.43 | -0.47 (-0.75%) | 446,200 |
| 16 May 2018 | CNY | 62.78 | 64.58 | 61.6 | 62.9 | 62.9 | +0.6 (+0.96%) | 667,300 |
| 15 May 2018 | CNY | 62.26 | 62.32 | 61.25 | 62.3 | 62.3 | -0.13 (-0.21%) | 531,800 |
| 14 May 2018 | CNY | 61.48 | 63.15 | 60.3 | 62.43 | 62.43 | +0.92 (+1.50%) | 609,251 |
| 11 May 2018 | CNY | 63.5 | 63.69 | 60.01 | 61.51 | 61.51 | -1.84 (-2.90%) | 864,425 |
| 10 May 2018 | CNY | 63.66 | 64.68 | 62.1 | 63.35 | 63.35 | -0.25 (-0.39%) | 673,300 |
| 9 May 2018 | CNY | 60.48 | 63.79 | 59.52 | 63.6 | 63.6 | +3.22 (+5.33%) | 1,283,025 |
| 8 May 2018 | CNY | 61 | 61.7 | 59.07 | 60.38 | 60.38 | -0.31 (-0.51%) | 881,625 |
| 7 May 2018 | CNY | 58.07 | 61.36 | 57.65 | 60.69 | 60.69 | +2.62 (+4.51%) | 980,448 |
| 4 May 2018 | CNY | 56.29 | 59.01 | 56.2 | 58.07 | 58.07 | +1.78 (+3.16%) | 1,195,414 |
| 3 May 2018 | CNY | 56 | 56.35 | 54.6 | 56.29 | 56.29 | +0.29 (+0.52%) | 467,300 |
| 2 May 2018 | CNY | 53.03 | 56.4 | 53.02 | 56 | 56 | +0.01 (+0.02%) | 1,040,225 |
| 27 Apr 2018 | CNY | 56.65 | 56.75 | 55.61 | 55.99 | 55.99 | -0.12 (-0.21%) | 746,923 |
| 26 Apr 2018 | CNY | 56.2 | 56.77 | 55.18 | 56.11 | 56.11 | +0.03 (+0.05%) | 592,700 |
| 25 Apr 2018 | CNY | 55.55 | 57.3 | 55.26 | 56.08 | 56.08 | 0.0 (0.0%) | 889,000 |
