| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | CNY | 41.5873 | 41.9159 | 38.0149 | 38.1102 | 38.1102 | -2.986 (-7.27%) | 11,761,101 |
| 1 Jun 2018 | CNY | 43.3449 | 43.3449 | 40.0678 | 41.0967 | 41.0967 | -2.505 (-5.75%) | 12,625,067 |
| 31 May 2018 | CNY | 43.8593 | 44.2928 | 39.7916 | 43.6021 | 43.6021 | +0.386 (+0.89%) | 14,908,099 |
| 30 May 2018 | CNY | 46.2028 | 46.6791 | 43.2163 | 43.2163 | 43.2163 | -4.801 (-10.00%) | 13,339,443 |
| 29 May 2018 | CNY | 44.5357 | 50.0371 | 44.5357 | 48.0176 | 48.0176 | +2.529 (+5.56%) | 20,934,644 |
| 28 May 2018 | CNY | 42.9543 | 46.6648 | 42.8162 | 45.4883 | 45.4883 | +0.572 (+1.27%) | 14,399,306 |
| 25 May 2018 | CNY | 46.6791 | 48.5844 | 44.7357 | 44.9167 | 44.9167 | -3.944 (-8.07%) | 18,015,515 |
| 24 May 2018 | CNY | 46.2028 | 50.7278 | 44.2975 | 48.8606 | 48.8606 | +2.515 (+5.43%) | 27,579,046 |
| 23 May 2018 | CNY | 46.3457 | 46.3457 | 45.8694 | 46.3457 | 46.3457 | +4.215 (+10.01%) | 9,825,389 |
| 22 May 2018 | CNY | 42.1303 | 42.1303 | 42.1303 | 42.1303 | 42.1303 | +3.83 (+10.00%) | 409,015 |
| 21 May 2018 | CNY | 38.3007 | 38.3007 | 38.3007 | 38.3007 | 38.3007 | +3.482 (+10.00%) | 1,458,401 |
| 18 May 2018 | CNY | 34.8188 | 34.8188 | 34.8188 | 34.8188 | 34.8188 | +3.167 (+10.01%) | 1,055,266 |
| 17 May 2018 | CNY | 31.6513 | 31.6513 | 31.6513 | 31.6513 | 31.6513 | +2.877 (+10.00%) | 237,364 |
| 16 May 2018 | CNY | 28.7743 | 28.7743 | 28.7743 | 28.7743 | 28.7743 | +2.615 (+10.00%) | 292,065 |
| 15 May 2018 | CNY | 26.1594 | 26.1594 | 26.1594 | 26.1594 | 26.1594 | +2.377 (+9.99%) | 316,578 |
| 14 May 2018 | CNY | 23.7825 | 23.7825 | 23.7825 | 23.7825 | 23.7825 | +2.163 (+10.00%) | 155,186 |
| 11 May 2018 | CNY | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | +1.967 (+10.01%) | 163,126 |
| 10 May 2018 | CNY | 19.6529 | 19.6529 | 19.6529 | 19.6529 | 19.6529 | +1.786 (+10.00%) | 76,629 |
| 9 May 2018 | CNY | 17.8667 | 17.8667 | 17.8667 | 17.8667 | 17.8667 | +1.624 (+10.00%) | 68,231 |
| 8 May 2018 | CNY | 16.2424 | 16.2424 | 16.2424 | 16.2424 | 16.2424 | +1.477 (+10.00%) | 44,508 |
| 7 May 2018 | CNY | 14.7658 | 14.7658 | 14.7658 | 14.7658 | 14.7658 | +1.343 (+10.01%) | 24,563 |
| 4 May 2018 | CNY | 13.4226 | 13.4226 | 13.4226 | 13.4226 | 13.4226 | +1.219 (+9.99%) | 23,303 |
| 3 May 2018 | CNY | 12.2033 | 12.2033 | 12.2033 | 12.2033 | 12.2033 | +2.12 (+21.02%) | 7,977 |
| 27 Apr 2018 | CNY | 9.2406 | 10.0836 | 9.2406 | 10.0836 | 10.0836 | 0.0 (0.0%) | 24,775 |
