| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 44.9214 | 49.9429 | 44.2071 | 48.3143 | 48.3143 | +2.757 (+6.05%) | 11,360,994 |
| 5 Jun 2018 | CNY | 44.4643 | 46.0714 | 43.9286 | 45.5571 | 45.5571 | +1.836 (+4.20%) | 8,427,638 |
| 4 Jun 2018 | CNY | 45 | 45.5643 | 42.85 | 43.7214 | 43.7214 | -1.636 (-3.61%) | 6,638,503 |
| 1 Jun 2018 | CNY | 44.9143 | 46.9214 | 43.0714 | 45.3571 | 45.3571 | +0.943 (+2.12%) | 9,968,393 |
| 31 May 2018 | CNY | 42.65 | 44.6286 | 42.65 | 44.4143 | 44.4143 | +2.121 (+5.02%) | 8,480,320 |
| 30 May 2018 | CNY | 44.3214 | 46.2429 | 42.2929 | 42.2929 | 42.2929 | -4.7 (-10.00%) | 8,527,869 |
| 29 May 2018 | CNY | 46.35 | 48.4 | 46.35 | 46.9929 | 46.9929 | +0.222 (+0.47%) | 8,051,173 |
| 28 May 2018 | CNY | 50.5929 | 50.6643 | 46.2714 | 46.7714 | 46.7714 | -4.643 (-9.03%) | 11,212,758 |
| 25 May 2018 | CNY | 53.2143 | 55 | 50.7143 | 51.4143 | 51.4143 | -3.143 (-5.76%) | 13,631,249 |
| 24 May 2018 | CNY | 50.1071 | 55.3929 | 50 | 54.5571 | 54.5571 | +3.086 (+5.99%) | 17,710,520 |
| 23 May 2018 | CNY | 55.7143 | 58.5643 | 51.4143 | 51.4714 | 51.4714 | +3.071 (+6.35%) | 24,995,423 |
| 21 May 2018 | CNY | 46.4643 | 48.4643 | 46.4643 | 48.4 | 48.4 | +1.857 (+3.99%) | 12,044,765 |
| 18 May 2018 | CNY | 47 | 48.2143 | 45.2857 | 46.5429 | 46.5429 | -0.243 (-0.52%) | 11,354,655 |
| 17 May 2018 | CNY | 47.1286 | 49.1214 | 46.5571 | 46.7857 | 46.7857 | -1.043 (-2.18%) | 13,161,825 |
| 16 May 2018 | CNY | 45.6 | 48.5286 | 44.1571 | 47.8286 | 47.8286 | +1.529 (+3.30%) | 15,474,921 |
| 15 May 2018 | CNY | 44.3571 | 46.6929 | 43.5714 | 46.3 | 46.3 | +1.85 (+4.16%) | 12,755,114 |
| 14 May 2018 | CNY | 43.1286 | 45.35 | 43.1286 | 44.45 | 44.45 | +0.879 (+2.02%) | 10,672,956 |
| 11 May 2018 | CNY | 44.8571 | 46.0714 | 43.2929 | 43.5714 | 43.5714 | -1.55 (-3.44%) | 12,189,192 |
| 10 May 2018 | CNY | 44.8 | 46.8571 | 43.2929 | 45.1214 | 45.1214 | -0.421 (-0.93%) | 15,176,173 |
| 9 May 2018 | CNY | 51.7857 | 51.8357 | 45.1929 | 45.5429 | 45.5429 | +2.65 (+6.18%) | 22,386,169 |
| 7 May 2018 | CNY | 39.3214 | 42.8929 | 38.5786 | 42.8929 | 42.8929 | +3.9 (+10.00%) | 11,441,267 |
| 4 May 2018 | CNY | 40.9286 | 41.2143 | 38.3357 | 38.9929 | 38.9929 | -2.493 (-6.01%) | 11,386,118 |
| 3 May 2018 | CNY | 37.8571 | 41.7857 | 37.1429 | 41.4857 | 41.4857 | +1.371 (+3.42%) | 13,236,622 |
| 2 May 2018 | CNY | 41.5429 | 42.8429 | 38.8 | 40.1143 | 40.1143 | -1.857 (-4.42%) | 14,043,653 |
| 27 Apr 2018 | CNY | 38.5714 | 41.9714 | 37.8714 | 41.9714 | 41.9714 | +3.814 (+10.00%) | 16,901,641 |
| 26 Apr 2018 | CNY | 40.9 | 41.2643 | 37.8571 | 38.1571 | 38.1571 | -3.814 (-9.09%) | 10,720,383 |
| 25 Apr 2018 | CNY | 41.4286 | 43.2357 | 39.4357 | 41.9714 | 41.9714 | +4.857 (+13.09%) | 17,482,644 |
| 23 Apr 2018 | CNY | 35.5714 | 38.0429 | 35.5714 | 37.1143 | 37.1143 | +1.036 (+2.87%) | 9,552,565 |
| 20 Apr 2018 | CNY | 38.8857 | 39.1714 | 36.0786 | 36.0786 | 36.0786 | -4.007 (-10.00%) | 11,559,657 |
| 19 Apr 2018 | CNY | 39.4143 | 42.8571 | 39.3714 | 40.0857 | 40.0857 | -0.329 (-0.81%) | 13,569,624 |
