| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | CNY | 40.22 | 41.17 | 39.79 | 40.45 | 40.45 | +0.1 (+0.25%) | 7,035,418 |
| 23 May 2018 | CNY | 41.8 | 41.84 | 39.78 | 40.35 | 40.35 | -2.16 (-5.08%) | 10,579,443 |
| 22 May 2018 | CNY | 41.03 | 43.78 | 41.03 | 42.51 | 42.51 | +0.17 (+0.40%) | 13,494,731 |
| 21 May 2018 | CNY | 46 | 46 | 42.27 | 42.34 | 42.34 | -0.26 (-0.61%) | 20,575,559 |
| 18 May 2018 | CNY | 39.23 | 42.6 | 38.74 | 42.6 | 42.6 | +3.87 (+9.99%) | 13,517,844 |
| 17 May 2018 | CNY | 38.29 | 39.38 | 37.95 | 38.73 | 38.73 | +0.82 (+2.16%) | 7,850,236 |
| 16 May 2018 | CNY | 37.8 | 37.96 | 37.38 | 37.91 | 37.91 | +0.32 (+0.85%) | 3,796,920 |
| 15 May 2018 | CNY | 37.82 | 37.91 | 37.02 | 37.59 | 37.59 | +0.01 (+0.03%) | 3,322,748 |
| 14 May 2018 | CNY | 37.09 | 37.61 | 36.26 | 37.58 | 37.58 | +0.15 (+0.40%) | 3,770,967 |
| 11 May 2018 | CNY | 38.09 | 38.4 | 37.01 | 37.43 | 37.43 | -1.24 (-3.21%) | 5,154,080 |
| 10 May 2018 | CNY | 39.58 | 40.5 | 38.39 | 38.67 | 38.67 | +0.83 (+2.19%) | 8,129,843 |
| 9 May 2018 | CNY | 37.99 | 39.19 | 37.76 | 37.84 | 37.84 | +0.41 (+1.10%) | 7,879,876 |
| 8 May 2018 | CNY | 37.71 | 37.71 | 36.48 | 37.43 | 37.43 | +0.43 (+1.16%) | 5,564,516 |
| 7 May 2018 | CNY | 35.43 | 37.8 | 35.43 | 37 | 37 | +2.17 (+6.23%) | 5,715,900 |
| 4 May 2018 | CNY | 35.2 | 35.83 | 34.7 | 34.83 | 34.83 | -0.29 (-0.83%) | 2,855,269 |
| 3 May 2018 | CNY | 34.01 | 35.24 | 33.86 | 35.12 | 35.12 | +0.72 (+2.09%) | 2,647,620 |
| 2 May 2018 | CNY | 36.34 | 36.66 | 33.94 | 34.4 | 34.4 | -1.93 (-5.31%) | 4,101,077 |
| 27 Apr 2018 | CNY | 37.39 | 37.39 | 36.08 | 36.33 | 36.33 | -2.14 (-5.56%) | 4,756,405 |
| 26 Apr 2018 | CNY | 37.89 | 39.08 | 37.67 | 38.47 | 38.47 | +0.86 (+2.29%) | 5,648,921 |
| 25 Apr 2018 | CNY | 37.82 | 38 | 37.3 | 37.61 | 37.61 | -0.69 (-1.80%) | 3,513,049 |
| 24 Apr 2018 | CNY | 37.17 | 38.33 | 36.8 | 38.3 | 38.3 | +1.71 (+4.67%) | 4,409,353 |
| 23 Apr 2018 | CNY | 36.7 | 36.7 | 35.99 | 36.59 | 36.59 | -0.47 (-1.27%) | 3,329,848 |
| 20 Apr 2018 | CNY | 38.12 | 38.5 | 37 | 37.06 | 37.06 | -1.76 (-4.53%) | 5,256,341 |
| 19 Apr 2018 | CNY | 38.92 | 39.96 | 38.76 | 38.82 | 38.82 | +0.91 (+2.40%) | 7,347,311 |
| 18 Apr 2018 | CNY | 38.1 | 38.19 | 36.55 | 37.91 | 37.91 | +0.37 (+0.99%) | 4,921,148 |
| 17 Apr 2018 | CNY | 39.2 | 39.2 | 37.37 | 37.54 | 37.54 | -2.48 (-6.20%) | 6,728,443 |
| 16 Apr 2018 | CNY | 39.98 | 40.99 | 39.88 | 40.02 | 40.02 | +0.35 (+0.88%) | 7,909,159 |
| 13 Apr 2018 | CNY | 40.75 | 41.16 | 39.18 | 39.67 | 39.67 | -1.84 (-4.43%) | 9,571,641 |
| 12 Apr 2018 | CNY | 42.25 | 43.38 | 41 | 41.51 | 41.51 | -2.12 (-4.86%) | 12,336,273 |
| 11 Apr 2018 | CNY | 43.34 | 44.28 | 41.5 | 43.63 | 43.63 | +3.38 (+8.40%) | 18,318,201 |
