| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | CNY | 44.7 | 44.78 | 42.21 | 43.03 | 43.03 | -2.47 (-5.43%) | 5,583,156 |
| 25 May 2018 | CNY | 47.91 | 48.8 | 45.3 | 45.5 | 45.5 | -2.28 (-4.77%) | 6,077,941 |
| 24 May 2018 | CNY | 46.38 | 48.3 | 46.38 | 47.78 | 47.78 | +0.75 (+1.59%) | 6,016,449 |
| 23 May 2018 | CNY | 49.2 | 51.01 | 46.7 | 47.03 | 47.03 | -4.17 (-8.14%) | 10,200,455 |
| 22 May 2018 | CNY | 51.01 | 56.88 | 50.08 | 51.2 | 51.2 | +3.27 (+6.82%) | 15,419,435 |
| 18 May 2018 | CNY | 45.6 | 47.93 | 44.1 | 47.93 | 47.93 | +4.36 (+10.01%) | 12,882,428 |
| 17 May 2018 | CNY | 40.99 | 43.57 | 40.02 | 43.57 | 43.57 | +3.96 (+10.00%) | 7,979,790 |
| 16 May 2018 | CNY | 39.04 | 42.36 | 38.62 | 39.61 | 39.61 | +1.1 (+2.86%) | 4,518,434 |
| 15 May 2018 | CNY | 38.33 | 38.57 | 37.66 | 38.51 | 38.51 | +0.89 (+2.37%) | 1,901,971 |
| 14 May 2018 | CNY | 38.96 | 38.96 | 37.41 | 37.62 | 37.62 | -1.16 (-2.99%) | 2,149,578 |
| 11 May 2018 | CNY | 40.33 | 40.33 | 38.74 | 38.78 | 38.78 | -1.55 (-3.84%) | 2,479,771 |
| 10 May 2018 | CNY | 40.7 | 40.72 | 39.31 | 40.33 | 40.33 | -0.74 (-1.80%) | 3,921,876 |
| 9 May 2018 | CNY | 38.61 | 42.31 | 38.61 | 41.07 | 41.07 | +1.7 (+4.32%) | 6,308,088 |
| 8 May 2018 | CNY | 39.72 | 40.8 | 38.87 | 39.37 | 39.37 | +0.38 (+0.97%) | 4,806,838 |
| 7 May 2018 | CNY | 37.46 | 39.36 | 37.46 | 38.99 | 38.99 | +2 (+5.41%) | 3,565,953 |
| 4 May 2018 | CNY | 37.58 | 38.28 | 36.88 | 36.99 | 36.99 | -0.95 (-2.50%) | 2,069,936 |
| 3 May 2018 | CNY | 36.02 | 37.98 | 35.31 | 37.94 | 37.94 | +1.47 (+4.03%) | 2,730,637 |
| 2 May 2018 | CNY | 38.18 | 38.49 | 36.12 | 36.47 | 36.47 | -1.58 (-4.15%) | 2,366,790 |
| 27 Apr 2018 | CNY | 38.07 | 38.49 | 37.18 | 38.05 | 38.05 | +0.41 (+1.09%) | 1,934,962 |
| 26 Apr 2018 | CNY | 39.7 | 39.97 | 37.41 | 37.64 | 37.64 | -2.53 (-6.30%) | 3,271,159 |
| 25 Apr 2018 | CNY | 38.48 | 40.2 | 38.02 | 40.17 | 40.17 | +1.03 (+2.63%) | 4,849,738 |
| 24 Apr 2018 | CNY | 37.01 | 39.67 | 37.01 | 39.14 | 39.14 | +2.22 (+6.01%) | 4,975,305 |
| 23 Apr 2018 | CNY | 35.83 | 38.06 | 35.83 | 36.92 | 36.92 | +1.21 (+3.39%) | 3,366,524 |
| 20 Apr 2018 | CNY | 38.1 | 39.5 | 35.52 | 35.71 | 35.71 | -3.08 (-7.94%) | 3,610,517 |
| 19 Apr 2018 | CNY | 39.72 | 40.89 | 38.58 | 38.79 | 38.79 | -1.27 (-3.17%) | 4,177,995 |
| 18 Apr 2018 | CNY | 39.27 | 40.16 | 37.54 | 40.06 | 40.06 | +1.19 (+3.06%) | 3,852,682 |
| 17 Apr 2018 | CNY | 40.42 | 40.42 | 38.53 | 38.87 | 38.87 | -1.61 (-3.98%) | 4,302,465 |
| 16 Apr 2018 | CNY | 39.88 | 40.57 | 39.15 | 40.48 | 40.48 | +0.72 (+1.81%) | 4,382,090 |
| 13 Apr 2018 | CNY | 41.12 | 42.18 | 39.41 | 39.76 | 39.76 | -3.05 (-7.12%) | 7,030,958 |
| 12 Apr 2018 | CNY | 46.01 | 46.51 | 42.81 | 42.81 | 42.81 | -4.76 (-10.01%) | 8,063,866 |
