| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 17.33 | 18.1 | 17.31 | 17.99 | 17.99 | +0.74 (+4.29%) | 20,316,250 |
| 23 Jul 2018 | CNY | 17.06 | 17.27 | 16.75 | 17.25 | 17.25 | +0.19 (+1.11%) | 12,289,939 |
| 20 Jul 2018 | CNY | 17.14 | 17.2 | 16.68 | 17.06 | 17.06 | -0.13 (-0.76%) | 10,851,190 |
| 19 Jul 2018 | CNY | 17.2 | 17.63 | 17.09 | 17.19 | 17.19 | -0.11 (-0.64%) | 10,968,075 |
| 18 Jul 2018 | CNY | 16.95 | 17.54 | 16.85 | 17.3 | 17.3 | +0.43 (+2.55%) | 12,959,146 |
| 17 Jul 2018 | CNY | 16.73 | 16.89 | 16.67 | 16.87 | 16.87 | +0.18 (+1.08%) | 5,998,602 |
| 16 Jul 2018 | CNY | 17.08 | 17.14 | 16.58 | 16.69 | 16.69 | -0.27 (-1.59%) | 8,465,806 |
| 13 Jul 2018 | CNY | 17.09 | 17.22 | 16.88 | 16.96 | 16.96 | -0.19 (-1.11%) | 7,270,660 |
| 12 Jul 2018 | CNY | 16.61 | 17.23 | 16.55 | 17.15 | 17.15 | +0.6 (+3.63%) | 11,298,408 |
| 11 Jul 2018 | CNY | 17 | 17 | 16.39 | 16.55 | 16.55 | -0.71 (-4.11%) | 6,304,432 |
| 10 Jul 2018 | CNY | 17.29 | 17.3 | 16.98 | 17.26 | 17.26 | +0.11 (+0.64%) | 4,688,628 |
| 9 Jul 2018 | CNY | 16.52 | 17.18 | 16.52 | 17.15 | 17.15 | +0.71 (+4.32%) | 6,498,582 |
| 6 Jul 2018 | CNY | 16.52 | 16.79 | 16.02 | 16.44 | 16.44 | -0.06 (-0.36%) | 6,895,196 |
| 5 Jul 2018 | CNY | 17.07 | 17.09 | 16.38 | 16.5 | 16.5 | -0.5 (-2.94%) | 6,579,830 |
| 4 Jul 2018 | CNY | 17.3 | 17.3 | 16.85 | 17 | 17 | -0.34 (-1.96%) | 6,161,732 |
| 3 Jul 2018 | CNY | 17.33 | 17.43 | 16.96 | 17.34 | 17.34 | +0.06 (+0.35%) | 6,840,906 |
| 2 Jul 2018 | CNY | 17.62 | 17.89 | 17.01 | 17.28 | 17.28 | -0.2 (-1.14%) | 6,737,995 |
| 29 Jun 2018 | CNY | 17 | 17.53 | 16.83 | 17.48 | 17.48 | +0.68 (+4.05%) | 6,139,072 |
| 28 Jun 2018 | CNY | 17.2 | 17.32 | 16.73 | 16.8 | 16.8 | -0.38 (-2.21%) | 5,024,531 |
| 27 Jun 2018 | CNY | 17.42 | 17.44 | 17.06 | 17.18 | 17.18 | -0.01 (-0.06%) | 5,906,239 |
| 26 Jun 2018 | CNY | 16.69 | 17.39 | 16.58 | 17.19 | 17.19 | +0.21 (+1.24%) | 7,918,832 |
| 25 Jun 2018 | CNY | 17.01 | 17.49 | 16.94 | 16.98 | 16.98 | -0.12 (-0.70%) | 7,423,292 |
| 22 Jun 2018 | CNY | 16.62 | 17.22 | 16.39 | 17.1 | 17.1 | +0.78 (+4.78%) | 8,683,819 |
| 21 Jun 2018 | CNY | 17.51 | 17.55 | 16.32 | 16.32 | 16.32 | -1.21 (-6.90%) | 9,478,996 |
| 20 Jun 2018 | CNY | 17.62 | 17.77 | 17.13 | 17.53 | 17.53 | -0.26 (-1.46%) | 8,059,441 |
| 19 Jun 2018 | CNY | 18.47 | 18.69 | 17.2 | 17.79 | 17.79 | -1.02 (-5.42%) | 10,091,879 |
| 15 Jun 2018 | CNY | 19.38 | 19.44 | 18.8 | 18.81 | 18.81 | -0.58 (-2.99%) | 4,821,830 |
| 14 Jun 2018 | CNY | 19.34 | 19.63 | 19.17 | 19.39 | 19.39 | +0.04 (+0.21%) | 3,265,023 |
| 13 Jun 2018 | CNY | 19.57 | 19.68 | 19.35 | 19.35 | 19.35 | -0.28 (-1.43%) | 3,408,485 |
| 12 Jun 2018 | CNY | 19.02 | 19.72 | 19.01 | 19.63 | 19.63 | +0.63 (+3.32%) | 5,857,648 |
