| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 27.1429 | 30.7762 | 27.0762 | 30.7762 | 30.7762 | +2.8 (+10.01%) | 11,112,809 |
| 11 Jun 2018 | CNY | 28.5714 | 29.8714 | 27.6905 | 27.9762 | 27.9762 | +0.819 (+3.02%) | 6,722,310 |
| 8 Jun 2018 | CNY | 27.1429 | 27.8952 | 26.9048 | 27.1571 | 27.1571 | -0.714 (-2.56%) | 4,027,380 |
| 7 Jun 2018 | CNY | 27.3095 | 28.7667 | 26.7905 | 27.8714 | 27.8714 | +0.286 (+1.04%) | 7,089,390 |
| 6 Jun 2018 | CNY | 25.9429 | 28.7667 | 25.9286 | 27.5857 | 27.5857 | +1.433 (+5.48%) | 7,937,685 |
| 5 Jun 2018 | CNY | 25.3857 | 26.3619 | 25.3857 | 26.1524 | 26.1524 | +0.967 (+3.84%) | 3,905,685 |
| 4 Jun 2018 | CNY | 24.8619 | 25.7143 | 24.7714 | 25.1857 | 25.1857 | +0.519 (+2.10%) | 2,487,872 |
| 1 Jun 2018 | CNY | 25.1333 | 25.681 | 24.3143 | 24.6667 | 24.6667 | -0.805 (-3.16%) | 2,690,100 |
| 31 May 2018 | CNY | 25.2429 | 25.8476 | 24.9524 | 25.4714 | 25.4714 | +0.405 (+1.61%) | 3,081,960 |
| 30 May 2018 | CNY | 27.5238 | 27.5238 | 25.0667 | 25.0667 | 25.0667 | -2.786 (-10.00%) | 5,076,750 |
| 29 May 2018 | CNY | 27.6238 | 28.5762 | 27.6238 | 27.8524 | 27.8524 | -0.219 (-0.78%) | 3,192,420 |
| 28 May 2018 | CNY | 30.9429 | 30.9429 | 28.0476 | 28.0714 | 28.0714 | -2.943 (-9.49%) | 5,047,602 |
| 25 May 2018 | CNY | 31.3667 | 31.8571 | 30.9762 | 31.0143 | 31.0143 | -0.686 (-2.16%) | 3,744,717 |
| 24 May 2018 | CNY | 31.2381 | 31.8476 | 30.9667 | 31.7 | 31.7 | +0.276 (+0.88%) | 3,993,465 |
| 23 May 2018 | CNY | 32.7476 | 33.1429 | 31.3714 | 31.4238 | 31.4238 | -1.719 (-5.19%) | 6,691,251 |
| 22 May 2018 | CNY | 31.7619 | 33.2381 | 30.9571 | 33.1429 | 33.1429 | +1.048 (+3.26%) | 8,485,795 |
| 21 May 2018 | CNY | 31.6714 | 32.6095 | 31.3524 | 32.0952 | 32.0952 | +0.209 (+0.66%) | 7,771,108 |
| 18 May 2018 | CNY | 32.3857 | 32.7619 | 31 | 31.8857 | 31.8857 | -1.205 (-3.64%) | 9,366,743 |
| 17 May 2018 | CNY | 31.3476 | 34.4286 | 30.4238 | 33.0905 | 33.0905 | +1.724 (+5.50%) | 16,952,428 |
| 16 May 2018 | CNY | 28.6286 | 31.3667 | 28.6286 | 31.3667 | 31.3667 | +2.852 (+10.00%) | 10,370,356 |
| 15 May 2018 | CNY | 27.9476 | 28.5143 | 27.6476 | 28.5143 | 28.5143 | +0.562 (+2.01%) | 2,623,320 |
| 14 May 2018 | CNY | 28.6667 | 28.6952 | 27.6714 | 27.9524 | 27.9524 | -0.576 (-2.02%) | 2,942,324 |
| 11 May 2018 | CNY | 28.8095 | 29.1191 | 28.4905 | 28.5286 | 28.5286 | -0.333 (-1.15%) | 3,341,100 |
| 10 May 2018 | CNY | 28.7524 | 29.381 | 28.3857 | 28.8619 | 28.8619 | +0.124 (+0.43%) | 3,428,268 |
| 9 May 2018 | CNY | 28.9905 | 29.6238 | 28.5714 | 28.7381 | 28.7381 | -0.805 (-2.72%) | 4,200,420 |
| 8 May 2018 | CNY | 28.781 | 29.9905 | 28.4571 | 29.5429 | 29.5429 | +0.786 (+2.73%) | 6,602,572 |
| 7 May 2018 | CNY | 27.9429 | 28.9905 | 27.6571 | 28.7571 | 28.7571 | +1.281 (+4.66%) | 4,220,107 |
| 4 May 2018 | CNY | 28.6286 | 28.9048 | 27.4714 | 27.4762 | 27.4762 | -1.252 (-4.36%) | 3,461,640 |
| 3 May 2018 | CNY | 28.1429 | 28.8333 | 27.3952 | 28.7286 | 28.7286 | +0.848 (+3.04%) | 4,039,350 |
| 2 May 2018 | CNY | 27.3286 | 28.0952 | 27.1524 | 27.881 | 27.881 | +0.572 (+2.09%) | 3,068,310 |
