| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | CNY | 34.08 | 34.08 | 31.41 | 31.82 | 31.82 | -3.08 (-8.83%) | 1,142,300 |
| 29 May 2018 | CNY | 35.69 | 35.82 | 34.72 | 34.9 | 34.9 | -0.74 (-2.08%) | 597,277 |
| 28 May 2018 | CNY | 36.74 | 36.8 | 35.49 | 35.64 | 35.64 | -1.16 (-3.15%) | 682,493 |
| 25 May 2018 | CNY | 36.3 | 37.46 | 36.05 | 36.8 | 36.8 | +0.37 (+1.02%) | 971,900 |
| 24 May 2018 | CNY | 37.06 | 37.37 | 36 | 36.43 | 36.43 | -0.63 (-1.70%) | 1,134,462 |
| 23 May 2018 | CNY | 37.6 | 37.62 | 36.95 | 37.06 | 37.06 | -0.9 (-2.37%) | 1,206,745 |
| 22 May 2018 | CNY | 36.18 | 37.98 | 36.14 | 37.96 | 37.96 | +1.88 (+5.21%) | 2,530,200 |
| 21 May 2018 | CNY | 35.9 | 37.37 | 35.29 | 36.08 | 36.08 | +1.1 (+3.14%) | 1,405,317 |
| 18 May 2018 | CNY | 35.2 | 35.2 | 34.53 | 34.98 | 34.98 | -0.08 (-0.23%) | 592,300 |
| 17 May 2018 | CNY | 35.19 | 35.34 | 33.22 | 35.06 | 35.06 | -0.17 (-0.48%) | 773,900 |
| 16 May 2018 | CNY | 34.68 | 35.44 | 34.65 | 35.23 | 35.23 | +0.58 (+1.67%) | 834,924 |
| 15 May 2018 | CNY | 34.02 | 34.89 | 34.02 | 34.65 | 34.65 | -1.08 (-3.02%) | 1,087,391 |
| 14 May 2018 | CNY | 37 | 37.45 | 35.6 | 35.73 | 35.73 | -2.58 (-6.73%) | 1,759,611 |
| 11 May 2018 | CNY | 41.77 | 41.77 | 37.88 | 38.31 | 38.31 | +2.4 (+6.68%) | 3,115,842 |
| 5 Jan 2018 | CNY | 35.4 | 36.12 | 35.4 | 35.91 | 35.91 | +0.16 (+0.45%) | 731,064 |
| 4 Jan 2018 | CNY | 36.1 | 36.4 | 35.61 | 35.75 | 35.75 | -0.35 (-0.97%) | 770,202 |
| 3 Jan 2018 | CNY | 35.17 | 36.75 | 35.02 | 36.1 | 36.1 | +0.93 (+2.64%) | 1,321,183 |
| 2 Jan 2018 | CNY | 34.95 | 35.3 | 34.81 | 35.17 | 35.17 | +0.23 (+0.66%) | 488,799 |
| 29 Dec 2017 | CNY | 34.77 | 35.59 | 34.7 | 34.94 | 34.94 | +0.03 (+0.09%) | 424,431 |
| 28 Dec 2017 | CNY | 35.26 | 35.29 | 34.7 | 34.91 | 34.91 | -0.64 (-1.80%) | 898,642 |
| 27 Dec 2017 | CNY | 34.25 | 37.5 | 34.1 | 35.55 | 35.55 | +0.93 (+2.69%) | 1,680,533 |
| 26 Dec 2017 | CNY | 33.21 | 35 | 33.03 | 34.62 | 34.62 | +1.27 (+3.81%) | 1,019,936 |
| 25 Dec 2017 | CNY | 34.23 | 34.54 | 33 | 33.35 | 33.35 | -1.09 (-3.16%) | 649,736 |
| 22 Dec 2017 | CNY | 34.98 | 34.98 | 34.32 | 34.44 | 34.44 | -0.35 (-1.01%) | 542,540 |
| 21 Dec 2017 | CNY | 34.05 | 35.39 | 34.05 | 34.79 | 34.79 | +0.48 (+1.40%) | 953,929 |
| 20 Dec 2017 | CNY | 34.7 | 34.93 | 34.21 | 34.31 | 34.31 | -0.48 (-1.38%) | 306,201 |
| 19 Dec 2017 | CNY | 34.15 | 35 | 34.15 | 34.79 | 34.79 | +0.71 (+2.08%) | 536,160 |
| 18 Dec 2017 | CNY | 34.7 | 34.85 | 34.04 | 34.08 | 34.08 | -0.62 (-1.79%) | 444,649 |
| 15 Dec 2017 | CNY | 35.13 | 35.13 | 34.5 | 34.7 | 34.7 | -0.29 (-0.83%) | 415,649 |
| 14 Dec 2017 | CNY | 34.76 | 35.2 | 34.76 | 34.99 | 34.99 | +0.06 (+0.17%) | 547,100 |
