| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 25.95 | 26.1 | 25.38 | 25.94 | 25.94 | +0.01 (+0.04%) | 6,890,557 |
| 23 Jul 2018 | CNY | 24.51 | 26.79 | 24.51 | 25.93 | 25.93 | +1.35 (+5.49%) | 11,491,440 |
| 20 Jul 2018 | CNY | 23.88 | 24.85 | 23.81 | 24.58 | 24.58 | +0.59 (+2.46%) | 3,836,852 |
| 19 Jul 2018 | CNY | 24.5 | 24.66 | 23.82 | 23.99 | 23.99 | -0.63 (-2.56%) | 4,274,752 |
| 18 Jul 2018 | CNY | 24.4 | 24.96 | 24.4 | 24.62 | 24.62 | +0.12 (+0.49%) | 4,234,019 |
| 17 Jul 2018 | CNY | 24.4 | 24.6 | 24.17 | 24.5 | 24.5 | -0.04 (-0.16%) | 2,751,326 |
| 16 Jul 2018 | CNY | 24 | 24.59 | 23.85 | 24.54 | 24.54 | +0.54 (+2.25%) | 4,178,627 |
| 13 Jul 2018 | CNY | 24.14 | 24.19 | 23.69 | 24 | 24 | -0.17 (-0.70%) | 3,058,882 |
| 12 Jul 2018 | CNY | 23.69 | 24.21 | 23.53 | 24.17 | 24.17 | +0.42 (+1.77%) | 4,287,967 |
| 11 Jul 2018 | CNY | 23.68 | 23.8 | 23.05 | 23.75 | 23.75 | -0.17 (-0.71%) | 2,704,628 |
| 10 Jul 2018 | CNY | 23.8 | 23.92 | 23.62 | 23.92 | 23.92 | +0.11 (+0.46%) | 2,164,355 |
| 9 Jul 2018 | CNY | 22.82 | 23.99 | 22.82 | 23.81 | 23.81 | +1.01 (+4.43%) | 4,435,923 |
| 6 Jul 2018 | CNY | 23 | 23.5 | 22.68 | 22.8 | 22.8 | -0.38 (-1.64%) | 5,020,363 |
| 5 Jul 2018 | CNY | 23.45 | 23.65 | 22.9 | 23.18 | 23.18 | -0.39 (-1.65%) | 2,208,182 |
| 4 Jul 2018 | CNY | 23.56 | 24.18 | 23.4 | 23.57 | 23.57 | -0.28 (-1.17%) | 4,213,157 |
| 3 Jul 2018 | CNY | 22.99 | 23.88 | 22.61 | 23.85 | 23.85 | +0.97 (+4.24%) | 6,807,260 |
| 2 Jul 2018 | CNY | 23.25 | 23.48 | 22.46 | 22.88 | 22.88 | -0.22 (-0.95%) | 3,704,616 |
| 29 Jun 2018 | CNY | 22.08 | 23.17 | 22.08 | 23.1 | 23.1 | +0.83 (+3.73%) | 3,672,849 |
| 28 Jun 2018 | CNY | 22.6 | 22.98 | 22.09 | 22.27 | 22.27 | -0.44 (-1.94%) | 2,219,253 |
| 27 Jun 2018 | CNY | 23.09 | 23.21 | 22.41 | 22.71 | 22.71 | -0.52 (-2.24%) | 2,504,730 |
| 26 Jun 2018 | CNY | 22.98 | 23.56 | 22.66 | 23.23 | 23.23 | +0.06 (+0.26%) | 2,818,462 |
| 25 Jun 2018 | CNY | 22.1 | 23.76 | 22 | 23.17 | 23.17 | +1.22 (+5.56%) | 6,142,240 |
| 22 Jun 2018 | CNY | 21.05 | 22.1 | 20.75 | 21.95 | 21.95 | +0.67 (+3.15%) | 4,422,807 |
| 21 Jun 2018 | CNY | 21.09 | 21.62 | 20.75 | 21.28 | 21.28 | +0.27 (+1.29%) | 5,769,503 |
| 20 Jun 2018 | CNY | 20.69 | 21.5 | 20.59 | 21.01 | 21.01 | +0.31 (+1.50%) | 3,679,106 |
| 19 Jun 2018 | CNY | 21.46 | 21.93 | 20.09 | 20.7 | 20.7 | -0.77 (-3.59%) | 5,670,303 |
| 15 Jun 2018 | CNY | 22.26 | 22.34 | 21.25 | 21.47 | 21.47 | -0.8 (-3.59%) | 3,294,155 |
| 14 Jun 2018 | CNY | 22.86 | 23.07 | 22.17 | 22.27 | 22.27 | -0.73 (-3.17%) | 3,143,325 |
| 13 Jun 2018 | CNY | 23.2 | 23.32 | 22.78 | 23 | 23 | -0.19 (-0.82%) | 1,626,552 |
| 12 Jun 2018 | CNY | 22.91 | 23.35 | 22.8 | 23.19 | 23.19 | +0.31 (+1.35%) | 1,867,465 |
