| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 29.6071 | 29.85 | 29.2 | 29.5643 | 29.5643 | -0.407 (-1.36%) | 1,708,989 |
| 31 May 2018 | CNY | 29.5571 | 30.1429 | 28.6357 | 29.9714 | 29.9714 | +0.814 (+2.79%) | 3,513,840 |
| 30 May 2018 | CNY | 29.3071 | 29.4857 | 28.5714 | 29.1571 | 29.1571 | -0.65 (-2.18%) | 3,913,627 |
| 29 May 2018 | CNY | 29.8429 | 30.0929 | 28.8071 | 29.8071 | 29.8071 | +0.393 (+1.34%) | 2,490,724 |
| 28 May 2018 | CNY | 29.3286 | 30.2786 | 29.2214 | 29.4143 | 29.4143 | +0.064 (+0.22%) | 3,623,972 |
| 25 May 2018 | CNY | 28.9 | 29.7357 | 28.6143 | 29.35 | 29.35 | +0.371 (+1.28%) | 2,610,659 |
| 24 May 2018 | CNY | 29.4429 | 29.6357 | 28.9286 | 28.9786 | 28.9786 | -0.486 (-1.65%) | 2,195,242 |
| 23 May 2018 | CNY | 30.5929 | 30.6071 | 29.3571 | 29.4643 | 29.4643 | -0.964 (-3.17%) | 3,049,256 |
| 22 May 2018 | CNY | 30.7714 | 30.9286 | 30.2143 | 30.4286 | 30.4286 | -0.379 (-1.23%) | 2,295,875 |
| 21 May 2018 | CNY | 29.7357 | 30.9286 | 29.6929 | 30.8071 | 30.8071 | +1.521 (+5.20%) | 6,270,933 |
| 18 May 2018 | CNY | 28.6143 | 29.4286 | 28.4643 | 29.2857 | 29.2857 | +0.85 (+2.99%) | 4,150,316 |
| 17 May 2018 | CNY | 29.2143 | 29.35 | 28.3214 | 28.4357 | 28.4357 | -0.764 (-2.62%) | 2,939,134 |
| 16 May 2018 | CNY | 29.0571 | 29.8357 | 28.9214 | 29.2 | 29.2 | +0.257 (+0.89%) | 4,115,557 |
| 15 May 2018 | CNY | 29.3571 | 29.6214 | 28.4357 | 28.9429 | 28.9429 | -0.329 (-1.12%) | 4,912,777 |
| 14 May 2018 | CNY | 29.3214 | 30.0571 | 29.0071 | 29.2714 | 29.2714 | -0.014 (-0.05%) | 6,120,587 |
| 11 May 2018 | CNY | 29.15 | 29.7357 | 29 | 29.2857 | 29.2857 | -0.029 (-0.10%) | 4,792,050 |
| 10 May 2018 | CNY | 29.1071 | 29.5 | 28.7929 | 29.3143 | 29.3143 | +0.257 (+0.89%) | 4,604,825 |
| 9 May 2018 | CNY | 28.9143 | 29.2571 | 28.7 | 29.0571 | 29.0571 | +0.15 (+0.52%) | 3,317,937 |
| 8 May 2018 | CNY | 28.8929 | 29.5714 | 28.6929 | 28.9071 | 28.9071 | -0.107 (-0.37%) | 7,925,576 |
| 7 May 2018 | CNY | 28.1643 | 29.2714 | 27.55 | 29.0143 | 29.0143 | +0.714 (+2.52%) | 10,901,041 |
| 4 May 2018 | CNY | 28.3857 | 28.4643 | 27.6571 | 28.3 | 28.3 | +0.15 (+0.53%) | 8,006,105 |
| 3 May 2018 | CNY | 27.4071 | 28.4857 | 26.5857 | 28.15 | 28.15 | +0.879 (+3.22%) | 7,187,461 |
| 2 May 2018 | CNY | 26.3214 | 28.3286 | 26.3214 | 27.2714 | 27.2714 | +1.05 (+4.00%) | 7,466,166 |
| 27 Apr 2018 | CNY | 26.7857 | 27.2857 | 25.9214 | 26.2214 | 26.2214 | -0.543 (-2.03%) | 6,072,563 |
| 26 Apr 2018 | CNY | 27.5214 | 27.75 | 26.7143 | 26.7643 | 26.7643 | -0.757 (-2.75%) | 2,657,869 |
| 25 Apr 2018 | CNY | 27.75 | 28.1071 | 27.4 | 27.5214 | 27.5214 | -0.229 (-0.82%) | 2,583,119 |
| 24 Apr 2018 | CNY | 27.5 | 28.3929 | 27.3357 | 27.75 | 27.75 | +0.593 (+2.18%) | 5,120,143 |
| 23 Apr 2018 | CNY | 27.85 | 28.2143 | 26.7857 | 27.1571 | 27.1571 | -0.693 (-2.49%) | 2,961,326 |
| 20 Apr 2018 | CNY | 28.1857 | 28.4071 | 27.5929 | 27.85 | 27.85 | -0.329 (-1.17%) | 3,540,766 |
| 19 Apr 2018 | CNY | 27.8429 | 28.4143 | 27.6286 | 28.1786 | 28.1786 | +0.536 (+1.94%) | 4,150,165 |
