| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | CNY | 32.25 | 32.79 | 29.89 | 30.62 | 30.62 | -2 (-6.13%) | 6,400,820 |
| 20 Jun 2018 | CNY | 31.11 | 33.25 | 31.11 | 32.62 | 32.62 | +0.42 (+1.30%) | 6,145,731 |
| 19 Jun 2018 | CNY | 34.58 | 34.58 | 32.2 | 32.2 | 32.2 | -3.58 (-10.01%) | 5,142,272 |
| 15 Jun 2018 | CNY | 36.7 | 37.16 | 35.51 | 35.78 | 35.78 | -0.94 (-2.56%) | 4,990,539 |
| 14 Jun 2018 | CNY | 38.01 | 39.23 | 36.1 | 36.72 | 36.72 | -2.53 (-6.45%) | 7,922,578 |
| 13 Jun 2018 | CNY | 43 | 43 | 39.25 | 39.25 | 39.25 | -4.36 (-10.00%) | 9,561,465 |
| 12 Jun 2018 | CNY | 45 | 45.83 | 42.42 | 43.61 | 43.61 | -2.3 (-5.01%) | 8,908,880 |
| 11 Jun 2018 | CNY | 43.72 | 46.38 | 43.3 | 45.91 | 45.91 | +1.76 (+3.99%) | 10,912,195 |
| 8 Jun 2018 | CNY | 42.83 | 44.75 | 42.32 | 44.15 | 44.15 | +0.25 (+0.57%) | 6,539,772 |
| 7 Jun 2018 | CNY | 44.8 | 44.98 | 43.3 | 43.9 | 43.9 | -0.74 (-1.66%) | 6,078,571 |
| 6 Jun 2018 | CNY | 44.31 | 45.3 | 43.69 | 44.64 | 44.64 | -0.41 (-0.91%) | 7,878,195 |
| 5 Jun 2018 | CNY | 43.5 | 45.4 | 42 | 45.05 | 45.05 | +1.59 (+3.66%) | 9,462,485 |
| 4 Jun 2018 | CNY | 46.09 | 46.9 | 42.76 | 43.46 | 43.46 | -2.24 (-4.90%) | 7,854,746 |
| 1 Jun 2018 | CNY | 47 | 47.89 | 43.98 | 45.7 | 45.7 | -2.4 (-4.99%) | 10,569,018 |
| 31 May 2018 | CNY | 43.99 | 48.8 | 43.9 | 48.1 | 48.1 | +3.68 (+8.28%) | 14,394,963 |
| 30 May 2018 | CNY | 43.96 | 46.98 | 42.32 | 44.42 | 44.42 | -0.88 (-1.94%) | 12,390,145 |
| 29 May 2018 | CNY | 43.6 | 45.48 | 43.55 | 45.3 | 45.3 | +1.89 (+4.35%) | 9,364,734 |
| 28 May 2018 | CNY | 47.32 | 47.4 | 43.4 | 43.41 | 43.41 | -4.81 (-9.98%) | 10,611,041 |
| 25 May 2018 | CNY | 47.39 | 49.97 | 47.39 | 48.22 | 48.22 | +0.7 (+1.47%) | 12,271,348 |
| 24 May 2018 | CNY | 48.17 | 48.48 | 46.5 | 47.52 | 47.52 | -2.44 (-4.88%) | 13,698,107 |
| 23 May 2018 | CNY | 53.5 | 55.58 | 49.8 | 49.96 | 49.96 | -1.82 (-3.51%) | 19,753,751 |
| 22 May 2018 | CNY | 51.09 | 52.58 | 50.66 | 51.78 | 51.78 | -0.46 (-0.88%) | 15,546,625 |
| 21 May 2018 | CNY | 50.13 | 53.2 | 48.54 | 52.24 | 52.24 | +2.09 (+4.17%) | 19,449,646 |
| 18 May 2018 | CNY | 49.48 | 51.67 | 48.52 | 50.15 | 50.15 | -0.2 (-0.40%) | 15,425,448 |
| 17 May 2018 | CNY | 47.82 | 51.95 | 47.5 | 50.35 | 50.35 | +1.71 (+3.52%) | 20,981,843 |
| 16 May 2018 | CNY | 49.26 | 49.4 | 46.8 | 48.64 | 48.64 | -2.9 (-5.63%) | 21,159,130 |
| 15 May 2018 | CNY | 47.97 | 52.48 | 47.75 | 51.54 | 51.54 | +3.13 (+6.47%) | 27,874,231 |
| 14 May 2018 | CNY | 47 | 49.5 | 45.61 | 48.41 | 48.41 | +1.82 (+3.91%) | 30,682,893 |
| 11 May 2018 | CNY | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | +4.24 (+10.01%) | 1,826,291 |
| 10 May 2018 | CNY | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | +3.85 (+10%) | 600,769 |
