| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | CNY | 45.3 | 46.94 | 45 | 45.4 | 45.4 | +0.45 (+1.00%) | 17,592,922 |
| 24 May 2018 | CNY | 46.36 | 46.38 | 43.23 | 44.95 | 44.95 | -2.37 (-5.01%) | 19,864,062 |
| 23 May 2018 | CNY | 51 | 53.97 | 46.84 | 47.32 | 47.32 | -1.87 (-3.80%) | 29,863,705 |
| 22 May 2018 | CNY | 47.07 | 49.8 | 46.6 | 49.19 | 49.19 | +0.86 (+1.78%) | 24,111,999 |
| 21 May 2018 | CNY | 48 | 49.6 | 47 | 48.33 | 48.33 | +1.16 (+2.46%) | 25,619,691 |
| 18 May 2018 | CNY | 46.81 | 47.56 | 45.5 | 47.17 | 47.17 | -0.69 (-1.44%) | 23,224,464 |
| 17 May 2018 | CNY | 44.15 | 49.9 | 43.5 | 47.86 | 47.86 | +2.5 (+5.51%) | 35,679,944 |
| 16 May 2018 | CNY | 46 | 47.56 | 42.8 | 45.36 | 45.36 | +2.12 (+4.90%) | 35,241,301 |
| 14 May 2018 | CNY | 41.5 | 44 | 40.5 | 43.24 | 43.24 | +1.36 (+3.25%) | 28,434,049 |
| 11 May 2018 | CNY | 41.8 | 45.2 | 41.61 | 41.88 | 41.88 | -1.24 (-2.88%) | 32,344,480 |
| 10 May 2018 | CNY | 39.68 | 43.25 | 39.07 | 43.12 | 43.12 | +1.35 (+3.23%) | 31,004,259 |
| 9 May 2018 | CNY | 40 | 42.82 | 39.72 | 41.77 | 41.77 | 0.0 (0.0%) | 37,279,624 |
