| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 34.86 | 35.44 | 33.6 | 33.62 | 33.62 | -1.53 (-4.35%) | 2,474,114 |
| 8 Jun 2018 | CNY | 36.5 | 36.95 | 33.11 | 35.15 | 35.15 | -1.52 (-4.15%) | 2,762,777 |
| 7 Jun 2018 | CNY | 37.08 | 38.2 | 36.41 | 36.67 | 36.67 | -0.84 (-2.24%) | 1,621,406 |
| 6 Jun 2018 | CNY | 35.85 | 38.14 | 35.8 | 37.51 | 37.51 | +1.52 (+4.22%) | 4,367,989 |
| 5 Jun 2018 | CNY | 35.25 | 36.49 | 34.73 | 35.99 | 35.99 | +0.94 (+2.68%) | 2,703,208 |
| 4 Jun 2018 | CNY | 35.1 | 35.71 | 34.4 | 35.05 | 35.05 | -0.26 (-0.74%) | 3,081,005 |
| 1 Jun 2018 | CNY | 38.13 | 38.13 | 35.19 | 35.31 | 35.31 | -2.93 (-7.66%) | 3,893,110 |
| 31 May 2018 | CNY | 39 | 39 | 37.01 | 38.24 | 38.24 | +0.33 (+0.87%) | 3,695,410 |
| 30 May 2018 | CNY | 37.7 | 39.19 | 36.8 | 37.91 | 37.91 | -0.28 (-0.73%) | 2,344,408 |
| 29 May 2018 | CNY | 38.5 | 39.5 | 37.68 | 38.19 | 38.19 | -0.93 (-2.38%) | 2,811,950 |
| 28 May 2018 | CNY | 36.9 | 39.17 | 36.21 | 39.12 | 39.12 | +2.56 (+7.00%) | 5,955,762 |
| 25 May 2018 | CNY | 37.66 | 37.66 | 35.85 | 36.56 | 36.56 | -0.24 (-0.65%) | 3,184,295 |
| 24 May 2018 | CNY | 36.89 | 37.88 | 36.24 | 36.8 | 36.8 | +0.56 (+1.55%) | 3,918,256 |
| 23 May 2018 | CNY | 37.49 | 39.28 | 35.92 | 36.24 | 36.24 | -1.61 (-4.25%) | 4,781,410 |
| 22 May 2018 | CNY | 34.05 | 38.02 | 34 | 37.85 | 37.85 | +3.29 (+9.52%) | 6,947,484 |
| 21 May 2018 | CNY | 33.7 | 35.4 | 32.95 | 34.56 | 34.56 | +0.72 (+2.13%) | 5,716,074 |
| 18 May 2018 | CNY | 36.6 | 36.68 | 33.21 | 33.84 | 33.84 | -2.19 (-6.08%) | 6,507,163 |
| 17 May 2018 | CNY | 36.37 | 36.57 | 35.38 | 36.03 | 36.03 | -0.34 (-0.93%) | 2,785,901 |
| 16 May 2018 | CNY | 35.11 | 36.55 | 34.79 | 36.37 | 36.37 | +0.91 (+2.57%) | 4,314,223 |
| 15 May 2018 | CNY | 35.85 | 36.88 | 34.16 | 35.46 | 35.46 | -0.34 (-0.95%) | 4,933,238 |
| 14 May 2018 | CNY | 34.1 | 35.96 | 33.91 | 35.8 | 35.8 | +1.83 (+5.39%) | 4,624,157 |
| 11 May 2018 | CNY | 33.08 | 35.28 | 33.08 | 33.97 | 33.97 | +0.65 (+1.95%) | 3,266,842 |
| 10 May 2018 | CNY | 32.28 | 33.64 | 31.6 | 33.32 | 33.32 | +0.94 (+2.90%) | 2,605,810 |
| 9 May 2018 | CNY | 32.9 | 33.58 | 32.01 | 32.38 | 32.38 | -0.6 (-1.82%) | 2,240,854 |
| 8 May 2018 | CNY | 32.58 | 33.36 | 32.28 | 32.98 | 32.98 | +0.29 (+0.89%) | 2,095,663 |
| 7 May 2018 | CNY | 31.6 | 33.48 | 31.6 | 32.69 | 32.69 | +1.2 (+3.81%) | 2,665,379 |
| 4 May 2018 | CNY | 30.24 | 31.96 | 30.06 | 31.49 | 31.49 | +0.79 (+2.57%) | 2,387,605 |
| 3 May 2018 | CNY | 30 | 31.39 | 29.44 | 30.7 | 30.7 | -0.98 (-3.09%) | 8,022,842 |
| 2 May 2018 | CNY | 31.61 | 31.99 | 30.52 | 31.68 | 31.68 | +0.52 (+1.67%) | 2,697,617 |
| 27 Apr 2018 | CNY | 30.03 | 31.36 | 29.7 | 31.16 | 31.16 | +0.86 (+2.84%) | 2,693,801 |
