| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 29.67 | 30 | 28.51 | 29.31 | 29.31 | -1.08 (-3.55%) | 6,160,660 |
| 7 Jun 2018 | CNY | 31.74 | 31.77 | 30.2 | 30.39 | 30.39 | -0.41 (-1.33%) | 5,978,748 |
| 6 Jun 2018 | CNY | 31.32 | 31.96 | 30.62 | 30.8 | 30.8 | +0.12 (+0.39%) | 7,185,981 |
| 5 Jun 2018 | CNY | 29.28 | 31.11 | 28.93 | 30.68 | 30.68 | +1.76 (+6.09%) | 7,120,047 |
| 4 Jun 2018 | CNY | 29.09 | 29.73 | 28.41 | 28.92 | 28.92 | +0.33 (+1.15%) | 4,465,228 |
| 1 Jun 2018 | CNY | 30 | 30.77 | 27.56 | 28.59 | 28.59 | -1.61 (-5.33%) | 6,155,210 |
| 31 May 2018 | CNY | 30.52 | 30.86 | 29.89 | 30.2 | 30.2 | +0.38 (+1.27%) | 4,760,704 |
| 30 May 2018 | CNY | 31.41 | 32.01 | 29.82 | 29.82 | 29.82 | -3.31 (-9.99%) | 7,704,036 |
| 29 May 2018 | CNY | 37 | 37.46 | 33.08 | 33.13 | 33.13 | -3.62 (-9.85%) | 12,547,122 |
| 28 May 2018 | CNY | 38.38 | 38.6 | 36.38 | 36.75 | 36.75 | -2.25 (-5.77%) | 10,332,594 |
| 25 May 2018 | CNY | 37.6 | 40.64 | 36.4 | 39 | 39 | +0.67 (+1.75%) | 17,198,380 |
| 24 May 2018 | CNY | 36.1 | 39.3 | 35.51 | 38.33 | 38.33 | +1.08 (+2.90%) | 13,507,604 |
| 23 May 2018 | CNY | 39 | 40 | 37.2 | 37.25 | 37.25 | +18.25 (+96.05%) | 17,733,026 |
| 23 May 2018 |
|
|||||||
| 22 May 2018 | CNY | 37.25 | 38.295 | 36.495 | 38 | 38 | -0.305 (-0.80%) | 12,072,510 |
| 21 May 2018 | CNY | 34.995 | 38.5 | 34.94 | 38.305 | 38.305 | +3.305 (+9.44%) | 15,597,526 |
| 18 May 2018 | CNY | 34.01 | 36.525 | 33.6 | 35 | 35 | +0.99 (+2.91%) | 11,998,094 |
| 17 May 2018 | CNY | 33.895 | 34.55 | 33.465 | 34.01 | 34.01 | -0.495 (-1.43%) | 8,649,810 |
| 16 May 2018 | CNY | 31.9 | 35.35 | 31.725 | 34.505 | 34.505 | +1.975 (+6.07%) | 14,513,008 |
| 15 May 2018 | CNY | 33.3 | 33.485 | 32.015 | 32.53 | 32.53 | +0.7 (+2.20%) | 8,124,768 |
| 14 May 2018 | CNY | 31.63 | 32.125 | 31.515 | 31.83 | 31.83 | -0.03 (-0.09%) | 4,847,328 |
| 11 May 2018 | CNY | 33.55 | 34.06 | 31.75 | 31.86 | 31.86 | -2.135 (-6.28%) | 8,715,832 |
| 10 May 2018 | CNY | 32.74 | 34.44 | 32.61 | 33.995 | 33.995 | +0.7 (+2.10%) | 13,342,000 |
| 9 May 2018 | CNY | 31.94 | 34.57 | 31.52 | 33.295 | 33.295 | +1.87 (+5.95%) | 17,525,712 |
| 8 May 2018 | CNY | 31.39 | 31.56 | 30.825 | 31.425 | 31.425 | -0.11 (-0.35%) | 7,256,738 |
| 7 May 2018 | CNY | 30.22 | 31.83 | 29.97 | 31.535 | 31.535 | +1.565 (+5.22%) | 9,848,934 |
| 4 May 2018 | CNY | 30.1 | 30.4 | 29.38 | 29.97 | 29.97 | -0.53 (-1.74%) | 6,202,550 |
| 3 May 2018 | CNY | 30.7 | 30.96 | 28.5 | 30.5 | 30.5 | +0.105 (+0.35%) | 8,246,350 |
| 2 May 2018 | CNY | 30.1 | 31.145 | 29.6 | 30.395 | 30.395 | +0.095 (+0.31%) | 7,218,148 |
| 27 Apr 2018 | CNY | 29.875 | 31.94 | 29.665 | 30.3 | 30.3 | +0.655 (+2.21%) | 10,177,444 |
| 26 Apr 2018 | CNY | 29.65 | 30.815 | 29.165 | 29.645 | 29.645 | -0.42 (-1.40%) | 9,187,446 |
