| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | CNY | 34.2357 | 34.3571 | 33.6857 | 34.1857 | 34.1857 | +0.507 (+1.51%) | 2,950,903 |
| 30 May 2018 | CNY | 33.9857 | 34.5143 | 33.5214 | 33.6786 | 33.6786 | -0.9 (-2.60%) | 3,821,925 |
| 29 May 2018 | CNY | 35.7214 | 35.9571 | 34.1071 | 34.5786 | 34.5786 | -1.536 (-4.25%) | 7,342,809 |
| 28 May 2018 | CNY | 40 | 40.4143 | 36.1143 | 36.1143 | 36.1143 | -4.014 (-10.00%) | 10,775,794 |
| 25 May 2018 | CNY | 39.95 | 40.7 | 39.7714 | 40.1286 | 40.1286 | +0.129 (+0.32%) | 3,302,128 |
| 24 May 2018 | CNY | 40.5214 | 40.8429 | 39.8643 | 40 | 40 | -0.571 (-1.41%) | 3,198,127 |
| 23 May 2018 | CNY | 40.9786 | 41.5429 | 40.4857 | 40.5714 | 40.5714 | -0.514 (-1.25%) | 5,259,594 |
| 22 May 2018 | CNY | 40.2857 | 41.0857 | 39.7857 | 41.0857 | 41.0857 | +0.871 (+2.17%) | 6,171,881 |
| 21 May 2018 | CNY | 39.3786 | 40.5571 | 39.2857 | 40.2143 | 40.2143 | +1.071 (+2.74%) | 5,254,300 |
| 18 May 2018 | CNY | 39.4357 | 39.5714 | 38.5714 | 39.1429 | 39.1429 | -0.45 (-1.14%) | 3,100,935 |
| 17 May 2018 | CNY | 39.1429 | 39.6786 | 38.5857 | 39.5929 | 39.5929 | +0.429 (+1.09%) | 2,955,281 |
| 16 May 2018 | CNY | 39.7857 | 39.9143 | 38.8929 | 39.1643 | 39.1643 | -0.9 (-2.25%) | 3,759,893 |
| 15 May 2018 | CNY | 38.4143 | 40.0857 | 37.7143 | 40.0643 | 40.0643 | +1.65 (+4.30%) | 7,094,273 |
| 14 May 2018 | CNY | 38.2143 | 38.7143 | 38.1286 | 38.4143 | 38.4143 | -0.021 (-0.06%) | 2,242,209 |
| 11 May 2018 | CNY | 39.4857 | 39.5357 | 38.2143 | 38.4357 | 38.4357 | -1.007 (-2.55%) | 4,192,007 |
| 10 May 2018 | CNY | 39.9143 | 40.4286 | 38.8714 | 39.4429 | 39.4429 | -0.2 (-0.50%) | 3,909,672 |
| 9 May 2018 | CNY | 39.7571 | 39.9643 | 39.4643 | 39.6429 | 39.6429 | -0.107 (-0.27%) | 2,542,720 |
| 8 May 2018 | CNY | 39.3786 | 40.3929 | 39.3429 | 39.75 | 39.75 | +0.343 (+0.87%) | 3,981,209 |
| 7 May 2018 | CNY | 38.9286 | 39.6071 | 38.6786 | 39.4071 | 39.4071 | +0.814 (+2.11%) | 3,370,819 |
| 4 May 2018 | CNY | 39.0571 | 39.1929 | 38.4643 | 38.5929 | 38.5929 | -0.478 (-1.22%) | 3,150,212 |
| 3 May 2018 | CNY | 38.5357 | 39.25 | 37.7643 | 39.0714 | 39.0714 | +0.757 (+1.98%) | 4,698,813 |
| 2 May 2018 | CNY | 40.4429 | 41.1286 | 38.2857 | 38.3143 | 38.3143 | -2.193 (-5.41%) | 7,907,778 |
| 27 Apr 2018 | CNY | 41.4429 | 41.9857 | 40.5 | 40.5071 | 40.5071 | -0.421 (-1.03%) | 5,169,218 |
| 26 Apr 2018 | CNY | 42.7286 | 42.9857 | 40.7214 | 40.9286 | 40.9286 | -1.643 (-3.86%) | 6,810,386 |
| 25 Apr 2018 | CNY | 42.9 | 43.1857 | 42.25 | 42.5714 | 42.5714 | -0.643 (-1.49%) | 6,599,717 |
| 24 Apr 2018 | CNY | 41.55 | 43.3143 | 41.1143 | 43.2143 | 43.2143 | +1.436 (+3.44%) | 10,378,718 |
| 23 Apr 2018 | CNY | 41.2929 | 42.7 | 41.05 | 41.7786 | 41.7786 | +0.55 (+1.33%) | 7,188,270 |
| 20 Apr 2018 | CNY | 41.4143 | 42.5571 | 41.0786 | 41.2286 | 41.2286 | -0.557 (-1.33%) | 6,290,991 |
| 19 Apr 2018 | CNY | 42 | 43.1929 | 41.7214 | 41.7857 | 41.7857 | -0.686 (-1.61%) | 8,786,269 |
| 18 Apr 2018 | CNY | 40.6643 | 42.7143 | 40.25 | 42.4714 | 42.4714 | +2.271 (+5.65%) | 10,196,551 |
