| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | CNY | 35.1 | 35.48 | 33.83 | 35.35 | 35.35 | +0.09 (+0.26%) | 4,778,796 |
| 7 Jun 2018 | CNY | 36.9 | 37 | 34.7 | 35.26 | 35.26 | -2.23 (-5.95%) | 7,158,356 |
| 6 Jun 2018 | CNY | 36.5 | 39.1 | 36.5 | 37.49 | 37.49 | +1.9 (+5.34%) | 11,126,045 |
| 5 Jun 2018 | CNY | 33.62 | 35.85 | 33.62 | 35.59 | 35.59 | +1.49 (+4.37%) | 7,928,217 |
| 4 Jun 2018 | CNY | 33.38 | 35 | 31.87 | 34.1 | 34.1 | +0.47 (+1.40%) | 6,555,281 |
| 1 Jun 2018 | CNY | 35 | 35.84 | 33.2 | 33.63 | 33.63 | -2.1 (-5.88%) | 6,910,557 |
| 31 May 2018 | CNY | 34.51 | 36 | 34 | 35.73 | 35.73 | +1.26 (+3.66%) | 8,794,113 |
| 30 May 2018 | CNY | 34.66 | 35.7 | 34.47 | 34.47 | 34.47 | -3.83 (-10%) | 7,706,102 |
| 29 May 2018 | CNY | 39 | 40.75 | 38.3 | 38.3 | 38.3 | -4.26 (-10.01%) | 9,056,577 |
| 28 May 2018 | CNY | 41 | 46.72 | 38.22 | 42.56 | 42.56 | +3.95 (+10.23%) | 17,150,370 |
| 24 May 2018 | CNY | 35.04 | 38.62 | 33.13 | 38.61 | 38.61 | +6.69 (+20.96%) | 12,537,951 |
| 22 May 2018 | CNY | 31.8 | 32.36 | 31.36 | 31.92 | 31.92 | -0.58 (-1.78%) | 4,583,537 |
| 21 May 2018 | CNY | 31.5 | 33.7 | 31.18 | 32.5 | 32.5 | -0.07 (-0.21%) | 5,973,623 |
| 18 May 2018 | CNY | 34 | 36 | 32.2 | 32.57 | 32.57 | +2.68 (+8.97%) | 10,111,389 |
| 16 May 2018 | CNY | 30.26 | 30.99 | 29.48 | 29.89 | 29.89 | -0.23 (-0.76%) | 2,523,684 |
| 15 May 2018 | CNY | 29.83 | 30.2 | 28.9 | 30.12 | 30.12 | -0.26 (-0.86%) | 3,049,277 |
| 14 May 2018 | CNY | 29.41 | 31 | 29.41 | 30.38 | 30.38 | +0.82 (+2.77%) | 4,057,780 |
| 11 May 2018 | CNY | 29.45 | 30 | 29 | 29.56 | 29.56 | -0.11 (-0.37%) | 2,995,579 |
| 10 May 2018 | CNY | 28.35 | 29.76 | 28.13 | 29.67 | 29.67 | +1.39 (+4.92%) | 3,780,201 |
| 9 May 2018 | CNY | 28.1 | 28.4 | 27.89 | 28.28 | 28.28 | -0.13 (-0.46%) | 1,552,003 |
| 8 May 2018 | CNY | 27.47 | 28.78 | 27.47 | 28.41 | 28.41 | +0.91 (+3.31%) | 2,332,542 |
| 7 May 2018 | CNY | 27.01 | 27.56 | 26.82 | 27.5 | 27.5 | +0.65 (+2.42%) | 1,268,804 |
| 4 May 2018 | CNY | 27 | 27.35 | 26.81 | 26.85 | 26.85 | -0.45 (-1.65%) | 1,150,941 |
| 3 May 2018 | CNY | 26.99 | 27.35 | 26.4 | 27.3 | 27.3 | +0.41 (+1.52%) | 1,392,519 |
| 2 May 2018 | CNY | 26.81 | 27.15 | 26.41 | 26.89 | 26.89 | +0.32 (+1.20%) | 1,018,245 |
| 27 Apr 2018 | CNY | 26.89 | 27.27 | 26.2 | 26.57 | 26.57 | -0.01 (-0.04%) | 1,286,048 |
| 26 Apr 2018 | CNY | 28.54 | 28.8 | 26.15 | 26.58 | 26.58 | -2.16 (-7.52%) | 2,997,459 |
| 25 Apr 2018 | CNY | 29.14 | 29.46 | 28.42 | 28.74 | 28.74 | -0.73 (-2.48%) | 2,683,205 |
| 24 Apr 2018 | CNY | 27.76 | 29.7 | 27.76 | 29.47 | 29.47 | +1.18 (+4.17%) | 2,922,846 |
| 23 Apr 2018 | CNY | 31.14 | 31.14 | 28.13 | 28.29 | 28.29 | -2.96 (-9.47%) | 4,971,684 |
