| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 | 47.88 | 51.54 | 51.54 | +3.13 (+6.47%) | 27,874,231 |
| 14 May 2018 | CNY | 47 | 49.5 | 45.61 | 48.41 | 48.41 | 0.0 (0.0%) | 30,682,893 |
