| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 33.17 | 33.77 | 32.96 | 33.53 | 33.53 | +0.11 (+0.33%) | 17,166,800 |
| 8 Jun 2018 | CNY | 34.3 | 34.4 | 33.19 | 33.42 | 33.42 | -1.11 (-3.21%) | 23,532,721 |
| 7 Jun 2018 | CNY | 34.46 | 35.54 | 34.45 | 34.53 | 34.53 | +0.22 (+0.64%) | 31,011,286 |
| 6 Jun 2018 | CNY | 34.5 | 34.83 | 34.02 | 34.31 | 34.31 | -0.23 (-0.67%) | 18,295,135 |
| 5 Jun 2018 | CNY | 34.32 | 35.08 | 33.9 | 34.54 | 34.54 | +0.2 (+0.58%) | 29,227,030 |
| 4 Jun 2018 | CNY | 33.4 | 34.48 | 33.16 | 34.34 | 34.34 | +1.27 (+3.84%) | 26,314,094 |
| 1 Jun 2018 | CNY | 33.08 | 33.64 | 32.8 | 33.07 | 33.07 | -0.2 (-0.60%) | 15,939,786 |
| 31 May 2018 | CNY | 32.61 | 33.35 | 32.32 | 33.27 | 33.27 | +0.94 (+2.91%) | 25,921,375 |
| 30 May 2018 | CNY | 32.8 | 32.89 | 32.3 | 32.33 | 32.33 | -1 (-3.00%) | 19,776,489 |
| 29 May 2018 | CNY | 33.2 | 33.36 | 32.22 | 33.33 | 33.33 | -0.06 (-0.18%) | 29,929,148 |
| 28 May 2018 | CNY | 33.19 | 33.63 | 32.81 | 33.39 | 33.39 | +0.15 (+0.45%) | 17,894,764 |
| 25 May 2018 | CNY | 33.35 | 33.68 | 32.71 | 33.24 | 33.24 | -0.08 (-0.24%) | 15,763,485 |
| 24 May 2018 | CNY | 33.4 | 33.64 | 33.1 | 33.32 | 33.32 | -0.05 (-0.15%) | 14,297,954 |
| 23 May 2018 | CNY | 34.21 | 34.27 | 33.36 | 33.37 | 33.37 | -1.01 (-2.94%) | 21,101,188 |
| 22 May 2018 | CNY | 35 | 35 | 34.01 | 34.38 | 34.38 | -0.69 (-1.97%) | 17,977,901 |
| 21 May 2018 | CNY | 34.95 | 35.46 | 34.35 | 35.07 | 35.07 | +0.15 (+0.43%) | 28,155,845 |
| 18 May 2018 | CNY | 34.15 | 35.03 | 33.68 | 34.92 | 34.92 | +0.77 (+2.25%) | 26,306,941 |
| 17 May 2018 | CNY | 34.76 | 34.77 | 33.9 | 34.15 | 34.15 | -0.34 (-0.99%) | 24,984,004 |
| 16 May 2018 | CNY | 35.61 | 35.69 | 34.38 | 34.49 | 34.49 | -1.45 (-4.03%) | 29,417,714 |
| 15 May 2018 | CNY | 36.25 | 36.4 | 35.35 | 35.94 | 35.94 | -0.23 (-0.64%) | 14,389,263 |
| 14 May 2018 | CNY | 35.67 | 36.55 | 35.52 | 36.17 | 36.17 | +0.84 (+2.38%) | 24,161,809 |
| 11 May 2018 | CNY | 36.02 | 36.13 | 35.17 | 35.33 | 35.33 | -0.63 (-1.75%) | 20,415,670 |
| 10 May 2018 | CNY | 36.02 | 36.47 | 35.42 | 35.96 | 35.96 | +0.06 (+0.17%) | 21,422,761 |
| 9 May 2018 | CNY | 35.76 | 36.15 | 35.22 | 35.9 | 35.9 | +0.15 (+0.42%) | 21,935,792 |
| 8 May 2018 | CNY | 33.82 | 36.54 | 33.82 | 35.75 | 35.75 | +1.86 (+5.49%) | 52,141,613 |
| 7 May 2018 | CNY | 32.66 | 34.17 | 32.66 | 33.89 | 33.89 | +1.24 (+3.80%) | 34,886,084 |
| 4 May 2018 | CNY | 32.95 | 33.49 | 32.6 | 32.65 | 32.65 | -0.36 (-1.09%) | 22,380,702 |
| 3 May 2018 | CNY | 31.8 | 33.1 | 31.72 | 33.01 | 33.01 | +1.1 (+3.45%) | 27,032,966 |
| 2 May 2018 | CNY | 31.75 | 32.42 | 31.7 | 31.91 | 31.91 | +0.31 (+0.98%) | 18,903,602 |
| 27 Apr 2018 | CNY | 31.82 | 32.03 | 30.45 | 31.6 | 31.6 | -0.11 (-0.35%) | 34,243,368 |
