| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | CNY | 52.5643 | 52.5714 | 50.2143 | 52.0357 | 52.0357 | -0.321 (-0.61%) | 6,114,466 |
| 11 Jun 2018 | CNY | 52.4643 | 53.2071 | 51.3571 | 52.3571 | 52.3571 | -0.136 (-0.26%) | 6,331,241 |
| 8 Jun 2018 | CNY | 52 | 52.6071 | 50.7929 | 52.4929 | 52.4929 | +0.764 (+1.48%) | 6,616,323 |
| 7 Jun 2018 | CNY | 51.2929 | 52.9786 | 51.2929 | 51.7286 | 51.7286 | +0.436 (+0.85%) | 7,786,247 |
| 6 Jun 2018 | CNY | 51.0714 | 51.7714 | 50.7214 | 51.2929 | 51.2929 | +0.15 (+0.29%) | 6,612,323 |
| 5 Jun 2018 | CNY | 47.9214 | 51.4714 | 47.8929 | 51.1429 | 51.1429 | +3.272 (+6.83%) | 11,941,034 |
| 4 Jun 2018 | CNY | 52.7857 | 53.55 | 47.8429 | 47.8714 | 47.8714 | -5.221 (-9.83%) | 15,914,789 |
| 1 Jun 2018 | CNY | 54.8571 | 55.6929 | 51.4286 | 53.0929 | 53.0929 | -2.057 (-3.73%) | 9,465,337 |
| 31 May 2018 | CNY | 53.6071 | 55.2429 | 53.5714 | 55.15 | 55.15 | +2.243 (+4.24%) | 6,563,699 |
| 30 May 2018 | CNY | 52.8429 | 54.3857 | 51.7714 | 52.9071 | 52.9071 | -1.586 (-2.91%) | 7,715,367 |
| 29 May 2018 | CNY | 56.2286 | 56.6571 | 54.3714 | 54.4929 | 54.4929 | -2.029 (-3.59%) | 5,986,052 |
| 28 May 2018 | CNY | 56.2 | 57.1214 | 55.7143 | 56.5214 | 56.5214 | +0.421 (+0.75%) | 6,088,987 |
| 25 May 2018 | CNY | 57.7857 | 58.6286 | 55.95 | 56.1 | 56.1 | -1.836 (-3.17%) | 8,817,110 |
| 24 May 2018 | CNY | 58.0643 | 58.7857 | 56.8286 | 57.9357 | 57.9357 | -0.129 (-0.22%) | 7,711,090 |
| 23 May 2018 | CNY | 56.6786 | 60.35 | 56.6143 | 58.0643 | 58.0643 | +1.014 (+1.78%) | 16,588,164 |
| 22 May 2018 | CNY | 56 | 57.3643 | 55.5857 | 57.05 | 57.05 | +0.593 (+1.05%) | 8,318,037 |
| 21 May 2018 | CNY | 53.9286 | 56.9357 | 53.5071 | 56.4571 | 56.4571 | +2.95 (+5.51%) | 12,660,740 |
| 18 May 2018 | CNY | 54.1714 | 54.5429 | 52.6429 | 53.5071 | 53.5071 | -0.593 (-1.10%) | 7,569,345 |
| 17 May 2018 | CNY | 53.5214 | 55.3571 | 52.4286 | 54.1 | 54.1 | +1.021 (+1.92%) | 11,269,580 |
| 16 May 2018 | CNY | 52.4071 | 53.4929 | 52.3286 | 53.0786 | 53.0786 | +0.471 (+0.90%) | 7,046,366 |
| 15 May 2018 | CNY | 52.6286 | 53.1786 | 51.2143 | 52.6071 | 52.6071 | +0.1 (+0.19%) | 7,220,403 |
| 14 May 2018 | CNY | 52.25 | 53.4786 | 52 | 52.5071 | 52.5071 | -0.264 (-0.50%) | 6,076,257 |
| 11 May 2018 | CNY | 52.5 | 53.8286 | 52.0071 | 52.7714 | 52.7714 | +0.178 (+0.34%) | 7,532,324 |
| 10 May 2018 | CNY | 53.4786 | 54.9786 | 51.9357 | 52.5929 | 52.5929 | -0.736 (-1.38%) | 12,658,979 |
| 9 May 2018 | CNY | 53.9643 | 54.1214 | 52.5071 | 53.3286 | 53.3286 | -0.293 (-0.55%) | 6,813,902 |
| 8 May 2018 | CNY | 53.4786 | 53.8929 | 52.75 | 53.6214 | 53.6214 | 0.0 (0.0%) | 8,324,661 |
| 7 May 2018 | CNY | 51.2857 | 54.2857 | 50.7143 | 53.6214 | 53.6214 | +2.857 (+5.63%) | 12,984,678 |
| 4 May 2018 | CNY | 51.0714 | 51.7 | 50.5714 | 50.7643 | 50.7643 | -0.65 (-1.26%) | 6,930,919 |
| 3 May 2018 | CNY | 50.2071 | 51.4286 | 48.5714 | 51.4143 | 51.4143 | +1.121 (+2.23%) | 9,765,565 |
| 2 May 2018 | CNY | 49.6 | 51.2857 | 49.6 | 50.2929 | 50.2929 | +0.979 (+1.98%) | 10,211,030 |
