| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 26.8 | 26.93 | 25.5 | 26.04 | 26.04 | -1.04 (-3.84%) | 4,280,650 |
| 31 May 2018 | CNY | 27.2 | 27.72 | 26.72 | 27.08 | 27.08 | +0.35 (+1.31%) | 3,118,300 |
| 30 May 2018 | CNY | 28.55 | 28.55 | 26.72 | 26.73 | 26.73 | -2.96 (-9.97%) | 6,403,765 |
| 29 May 2018 | CNY | 30.18 | 30.48 | 29.5 | 29.69 | 29.69 | -0.61 (-2.01%) | 3,833,100 |
| 28 May 2018 | CNY | 29.9 | 30.7 | 29.9 | 30.3 | 30.3 | +0.22 (+0.73%) | 3,564,029 |
| 25 May 2018 | CNY | 30.65 | 30.83 | 30 | 30.08 | 30.08 | -0.58 (-1.89%) | 4,169,627 |
| 24 May 2018 | CNY | 30.71 | 31.2 | 30.62 | 30.66 | 30.66 | -0.25 (-0.81%) | 3,893,849 |
| 23 May 2018 | CNY | 31.3 | 31.46 | 30.89 | 30.91 | 30.91 | -1.01 (-3.16%) | 7,474,107 |
| 22 May 2018 | CNY | 30.93 | 32.99 | 30.93 | 31.92 | 31.92 | +0.99 (+3.20%) | 12,330,298 |
| 21 May 2018 | CNY | 30.22 | 31.34 | 30.18 | 30.93 | 30.93 | +1 (+3.34%) | 5,811,827 |
| 18 May 2018 | CNY | 30.3 | 30.66 | 29.34 | 29.93 | 29.93 | -0.44 (-1.45%) | 4,592,833 |
| 17 May 2018 | CNY | 30.33 | 30.9 | 30.18 | 30.37 | 30.37 | -0.05 (-0.16%) | 3,672,840 |
| 16 May 2018 | CNY | 31.12 | 31.12 | 30.4 | 30.42 | 30.42 | -1.07 (-3.40%) | 4,638,601 |
| 15 May 2018 | CNY | 31.7 | 31.7 | 30.41 | 31.49 | 31.49 | -0.55 (-1.72%) | 7,162,232 |
| 14 May 2018 | CNY | 31.9 | 33.94 | 31.8 | 32.04 | 32.04 | +0.58 (+1.84%) | 11,335,500 |
| 11 May 2018 | CNY | 31.81 | 32.28 | 30.91 | 31.46 | 31.46 | -0.21 (-0.66%) | 7,329,931 |
| 10 May 2018 | CNY | 30.8 | 31.69 | 30.48 | 31.67 | 31.67 | +1 (+3.26%) | 7,395,829 |
| 9 May 2018 | CNY | 30.84 | 31.1 | 30.4 | 30.67 | 30.67 | -0.41 (-1.32%) | 4,502,731 |
| 8 May 2018 | CNY | 30.5 | 31.15 | 30.35 | 31.08 | 31.08 | +0.73 (+2.41%) | 5,589,756 |
| 7 May 2018 | CNY | 29.94 | 30.45 | 29.94 | 30.35 | 30.35 | +0.39 (+1.30%) | 3,670,048 |
| 4 May 2018 | CNY | 30.6 | 30.87 | 29.83 | 29.96 | 29.96 | -0.64 (-2.09%) | 3,966,100 |
| 3 May 2018 | CNY | 29.89 | 30.78 | 29.28 | 30.6 | 30.6 | +0.52 (+1.73%) | 4,367,100 |
| 2 May 2018 | CNY | 30.9 | 31.2 | 29.75 | 30.08 | 30.08 | -0.53 (-1.73%) | 4,038,400 |
| 27 Apr 2018 | CNY | 31.2 | 31.84 | 30.03 | 30.61 | 30.61 | -0.59 (-1.89%) | 5,245,873 |
| 26 Apr 2018 | CNY | 32.08 | 32.51 | 31.02 | 31.2 | 31.2 | -1.66 (-5.05%) | 9,470,802 |
| 25 Apr 2018 | CNY | 31.45 | 34.56 | 31.45 | 32.86 | 32.86 | +1.44 (+4.58%) | 15,578,730 |
| 24 Apr 2018 | CNY | 30.5 | 31.5 | 30.5 | 31.42 | 31.42 | +0.42 (+1.35%) | 8,106,021 |
| 23 Apr 2018 | CNY | 29.85 | 31.75 | 29.5 | 31 | 31 | +1.39 (+4.69%) | 9,156,798 |
| 20 Apr 2018 | CNY | 30.44 | 30.96 | 29.48 | 29.61 | 29.61 | -0.83 (-2.73%) | 4,891,348 |
| 19 Apr 2018 | CNY | 31.5 | 31.5 | 30.38 | 30.44 | 30.44 | -1.43 (-4.49%) | 7,164,500 |
