| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | CNY | 28.76 | 29.11 | 25.93 | 25.97 | 25.97 | -2.79 (-9.70%) | 2,209,560 |
| 20 Jun 2018 | CNY | 28.18 | 29.43 | 27.04 | 28.76 | 28.76 | -0.02 (-0.07%) | 2,064,701 |
| 19 Jun 2018 | CNY | 30.9 | 31.44 | 28.78 | 28.78 | 28.78 | -3.2 (-10.01%) | 2,350,640 |
| 15 Jun 2018 | CNY | 33.01 | 33.35 | 31.16 | 31.98 | 31.98 | -0.71 (-2.17%) | 2,713,076 |
| 14 Jun 2018 | CNY | 30.7 | 33.5 | 30.66 | 32.69 | 32.69 | +1.11 (+3.51%) | 3,014,556 |
| 13 Jun 2018 | CNY | 31.69 | 32.98 | 31.24 | 31.58 | 31.58 | -0.31 (-0.97%) | 2,206,480 |
| 12 Jun 2018 | CNY | 31.02 | 31.95 | 30.2 | 31.89 | 31.89 | +0.77 (+2.47%) | 1,868,678 |
| 11 Jun 2018 | CNY | 32.2 | 32.24 | 30.81 | 31.12 | 31.12 | -1.46 (-4.48%) | 2,036,887 |
| 8 Jun 2018 | CNY | 31.94 | 33.47 | 31.94 | 32.58 | 32.58 | +0.67 (+2.10%) | 3,029,032 |
| 7 Jun 2018 | CNY | 32.58 | 33.14 | 31.8 | 31.91 | 31.91 | -0.66 (-2.03%) | 2,205,579 |
| 6 Jun 2018 | CNY | 31.85 | 32.96 | 31.5 | 32.57 | 32.57 | +0.87 (+2.74%) | 2,627,515 |
| 5 Jun 2018 | CNY | 30.95 | 31.98 | 30.7 | 31.7 | 31.7 | +0.94 (+3.06%) | 1,835,647 |
| 4 Jun 2018 | CNY | 30.82 | 30.95 | 30.1 | 30.76 | 30.76 | +0.44 (+1.45%) | 1,255,900 |
| 1 Jun 2018 | CNY | 30.33 | 31.3 | 29.96 | 30.32 | 30.32 | -0.47 (-1.53%) | 1,552,607 |
| 31 May 2018 | CNY | 31 | 31.35 | 29.68 | 30.79 | 30.79 | +0.33 (+1.08%) | 2,203,640 |
| 30 May 2018 | CNY | 32.01 | 32.59 | 30.46 | 30.46 | 30.46 | -3.38 (-9.99%) | 3,623,600 |
| 29 May 2018 | CNY | 33.92 | 34.99 | 33.33 | 33.84 | 33.84 | -0.73 (-2.11%) | 3,418,884 |
| 28 May 2018 | CNY | 32.98 | 35.66 | 32.97 | 34.57 | 34.57 | +1.45 (+4.38%) | 5,646,050 |
| 25 May 2018 | CNY | 34 | 34.11 | 32.85 | 33.12 | 33.12 | -1 (-2.93%) | 3,222,005 |
| 24 May 2018 | CNY | 33.9 | 34.45 | 33.6 | 34.12 | 34.12 | -0.26 (-0.76%) | 3,476,747 |
| 23 May 2018 | CNY | 34 | 35.5 | 33.88 | 34.38 | 34.38 | -0.94 (-2.66%) | 8,843,819 |
| 22 May 2018 | CNY | 32.58 | 35.32 | 32 | 35.32 | 35.32 | +3.21 (+10.00%) | 8,971,312 |
| 21 May 2018 | CNY | 31.54 | 34 | 31.52 | 32.11 | 32.11 | +0.65 (+2.07%) | 4,665,747 |
| 18 May 2018 | CNY | 31.1 | 32.2 | 30.39 | 31.46 | 31.46 | +0.55 (+1.78%) | 2,317,914 |
| 17 May 2018 | CNY | 30.43 | 31.14 | 30.43 | 30.91 | 30.91 | +0.08 (+0.26%) | 1,146,773 |
| 16 May 2018 | CNY | 31.3 | 31.73 | 30.72 | 30.83 | 30.83 | -1.08 (-3.38%) | 1,939,110 |
| 15 May 2018 | CNY | 31.4 | 32.38 | 30.9 | 31.91 | 31.91 | +0.18 (+0.57%) | 2,494,367 |
| 14 May 2018 | CNY | 31.23 | 32.38 | 31.01 | 31.73 | 31.73 | +0.89 (+2.89%) | 3,258,003 |
| 11 May 2018 | CNY | 31.68 | 31.8 | 30.58 | 30.84 | 30.84 | -1 (-3.14%) | 2,649,480 |
| 10 May 2018 | CNY | 31 | 33 | 30.76 | 31.84 | 31.84 | +0.59 (+1.89%) | 4,425,777 |
