| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | CNY | 38.6 | 41.27 | 38.45 | 38.61 | 38.61 | -0.46 (-1.18%) | 3,734,262 |
| 28 May 2018 | CNY | 37.73 | 39.5 | 37.08 | 39.07 | 39.07 | +1.07 (+2.82%) | 3,040,184 |
| 25 May 2018 | CNY | 37.99 | 38.71 | 37.58 | 38 | 38 | +0.27 (+0.72%) | 1,778,536 |
| 24 May 2018 | CNY | 37.51 | 37.89 | 37.28 | 37.73 | 37.73 | +0.11 (+0.29%) | 854,100 |
| 23 May 2018 | CNY | 38.16 | 38.55 | 37.51 | 37.62 | 37.62 | -1.19 (-3.07%) | 1,641,700 |
| 22 May 2018 | CNY | 37.67 | 38.85 | 37.02 | 38.81 | 38.81 | +1.12 (+2.97%) | 2,452,151 |
| 21 May 2018 | CNY | 37.31 | 38.1 | 37.04 | 37.69 | 37.69 | +0.37 (+0.99%) | 1,536,949 |
| 18 May 2018 | CNY | 36.6 | 37.47 | 36.33 | 37.32 | 37.32 | +0.82 (+2.25%) | 1,995,700 |
| 17 May 2018 | CNY | 35.73 | 36.58 | 35.6 | 36.5 | 36.5 | +0.71 (+1.98%) | 897,700 |
| 16 May 2018 | CNY | 36.69 | 36.69 | 35.64 | 35.79 | 35.79 | -0.91 (-2.48%) | 960,329 |
| 15 May 2018 | CNY | 36.4 | 36.95 | 35.93 | 36.7 | 36.7 | +0.09 (+0.25%) | 1,129,450 |
| 14 May 2018 | CNY | 35.2 | 36.82 | 35.2 | 36.61 | 36.61 | +0.53 (+1.47%) | 1,365,463 |
| 11 May 2018 | CNY | 35.85 | 38.56 | 35.72 | 36.08 | 36.08 | +0.37 (+1.04%) | 1,989,572 |
| 10 May 2018 | CNY | 35.93 | 35.93 | 35.2 | 35.71 | 35.71 | +0.05 (+0.14%) | 1,068,393 |
| 9 May 2018 | CNY | 35.05 | 35.75 | 35.02 | 35.66 | 35.66 | +0.5 (+1.42%) | 1,032,304 |
| 8 May 2018 | CNY | 34.89 | 35.49 | 34.63 | 35.16 | 35.16 | +0.34 (+0.98%) | 913,000 |
| 7 May 2018 | CNY | 34.02 | 35.05 | 34.02 | 34.82 | 34.82 | +0.87 (+2.56%) | 751,064 |
| 4 May 2018 | CNY | 35.09 | 35.2 | 33.9 | 33.95 | 33.95 | -1 (-2.86%) | 755,200 |
| 3 May 2018 | CNY | 33.69 | 35 | 32.2 | 34.95 | 34.95 | +1.31 (+3.89%) | 810,184 |
| 2 May 2018 | CNY | 34.23 | 35.19 | 33.01 | 33.64 | 33.64 | -0.59 (-1.72%) | 795,200 |
| 27 Apr 2018 | CNY | 35.14 | 35.99 | 34.23 | 34.23 | 34.23 | -0.9 (-2.56%) | 855,200 |
| 26 Apr 2018 | CNY | 36.72 | 36.9 | 35.13 | 35.13 | 35.13 | -1.61 (-4.38%) | 1,255,400 |
| 25 Apr 2018 | CNY | 35.12 | 37.49 | 35.08 | 36.74 | 36.74 | +1.05 (+2.94%) | 1,838,779 |
| 24 Apr 2018 | CNY | 33.71 | 36.3 | 33.68 | 35.69 | 35.69 | +0.94 (+2.71%) | 1,579,029 |
| 23 Apr 2018 | CNY | 33.18 | 34.88 | 33.18 | 34.75 | 34.75 | +1.18 (+3.52%) | 1,020,705 |
| 20 Apr 2018 | CNY | 35.55 | 36.59 | 33.33 | 33.57 | 33.57 | -2.11 (-5.91%) | 1,422,550 |
| 19 Apr 2018 | CNY | 37.1 | 37.1 | 35.54 | 35.68 | 35.68 | -1.42 (-3.83%) | 1,208,805 |
| 18 Apr 2018 | CNY | 36.55 | 37.6 | 34.52 | 37.1 | 37.1 | +0.29 (+0.79%) | 1,724,100 |
| 17 Apr 2018 | CNY | 37.59 | 38.55 | 36.53 | 36.81 | 36.81 | -0.46 (-1.23%) | 1,415,620 |
| 16 Apr 2018 | CNY | 39.04 | 39.29 | 36 | 37.27 | 37.27 | -1.73 (-4.44%) | 1,745,784 |
