| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | CNY | 45.3398 | 47.0328 | 45.0528 | 46.4532 | 46.4532 | +0.591 (+1.29%) | 9,531,212 |
| 5 Jun 2018 | CNY | 44.7658 | 45.9137 | 44.1231 | 45.862 | 45.862 | +1.142 (+2.55%) | 9,088,053 |
| 4 Jun 2018 | CNY | 43.0441 | 44.7601 | 43.0441 | 44.7199 | 44.7199 | +2.238 (+5.27%) | 10,622,219 |
| 1 Jun 2018 | CNY | 42.7571 | 43.8763 | 41.7815 | 42.4816 | 42.4816 | -0.528 (-1.23%) | 8,154,961 |
| 31 May 2018 | CNY | 42.2349 | 43.905 | 42.2349 | 43.0096 | 43.0096 | +0.757 (+1.79%) | 12,440,167 |
| 30 May 2018 | CNY | 40.6738 | 42.5276 | 39.3136 | 42.2521 | 42.2521 | +1.314 (+3.21%) | 8,722,771 |
| 29 May 2018 | CNY | 40.8632 | 42.4702 | 40.8632 | 40.9378 | 40.9378 | -0.029 (-0.07%) | 8,902,689 |
| 28 May 2018 | CNY | 39.6866 | 41.6093 | 39.6866 | 40.9665 | 40.9665 | +1.154 (+2.90%) | 9,077,377 |
| 25 May 2018 | CNY | 39.4341 | 40.0138 | 39.084 | 39.8129 | 39.8129 | -0.011 (-0.03%) | 3,269,963 |
| 24 May 2018 | CNY | 40.3926 | 40.4557 | 38.6306 | 39.8244 | 39.8244 | -0.654 (-1.62%) | 7,158,010 |
| 23 May 2018 | CNY | 39.8186 | 40.978 | 39.8186 | 40.4787 | 40.4787 | +0.471 (+1.18%) | 5,452,677 |
| 22 May 2018 | CNY | 39.7153 | 40.2089 | 39.6006 | 40.008 | 40.008 | +0.04 (+0.10%) | 3,386,654 |
| 21 May 2018 | CNY | 39.5202 | 40.1573 | 38.9578 | 39.9679 | 39.9679 | +0.534 (+1.35%) | 5,528,947 |
| 18 May 2018 | CNY | 39.084 | 39.8818 | 38.2576 | 39.4341 | 39.4341 | +0.103 (+0.26%) | 7,897,694 |
| 17 May 2018 | CNY | 41.0641 | 41.1903 | 38.9061 | 39.3308 | 39.3308 | -2.043 (-4.94%) | 12,372,557 |
| 16 May 2018 | CNY | 40.1745 | 41.5921 | 40.0023 | 41.374 | 41.374 | +1.205 (+3.00%) | 7,808,598 |
| 15 May 2018 | CNY | 39.5317 | 40.1745 | 39.1414 | 40.1687 | 40.1687 | +0.895 (+2.28%) | 5,331,836 |
| 14 May 2018 | CNY | 38.8258 | 39.8588 | 38.6019 | 39.2734 | 39.2734 | +0.31 (+0.80%) | 5,975,022 |
| 11 May 2018 | CNY | 38.051 | 39.612 | 38.051 | 38.9635 | 38.9635 | +0.838 (+2.20%) | 8,180,315 |
| 10 May 2018 | CNY | 37.3049 | 38.1772 | 37.0753 | 38.1256 | 38.1256 | +0.918 (+2.47%) | 4,956,915 |
| 9 May 2018 | CNY | 37.1901 | 37.3049 | 36.7367 | 37.2073 | 37.2073 | -0.172 (-0.46%) | 2,514,271 |
| 8 May 2018 | CNY | 36.1685 | 37.4082 | 36.1685 | 37.3795 | 37.3795 | +1.073 (+2.96%) | 7,300,786 |
| 7 May 2018 | CNY | 36.0135 | 36.4727 | 35.5888 | 36.3062 | 36.3062 | -0.143 (-0.39%) | 5,150,658 |
| 4 May 2018 | CNY | 36.8744 | 37.0179 | 36.2144 | 36.4497 | 36.4497 | -0.425 (-1.15%) | 3,117,881 |
| 3 May 2018 | CNY | 36.444 | 36.9031 | 36.3177 | 36.8744 | 36.8744 | +0.258 (+0.71%) | 4,097,696 |
| 2 May 2018 | CNY | 35.0379 | 36.6678 | 35.0379 | 36.6162 | 36.6162 | +1.05 (+2.95%) | 5,484,501 |
| 27 Apr 2018 | CNY | 35.8701 | 36.1226 | 34.7968 | 35.5659 | 35.5659 | -0.31 (-0.86%) | 4,381,799 |
| 26 Apr 2018 | CNY | 36.0422 | 36.2029 | 35.4454 | 35.8758 | 35.8758 | -0.39 (-1.08%) | 4,766,587 |
| 25 Apr 2018 | CNY | 35.5831 | 36.7195 | 35.4224 | 36.2661 | 36.2661 | +0.413 (+1.15%) | 4,598,360 |
| 24 Apr 2018 | CNY | 35.4109 | 36.157 | 34.9977 | 35.8528 | 35.8528 | +0.516 (+1.46%) | 4,902,618 |
