| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 53.84 | 53.84 | 52.01 | 52.34 | 52.34 | -0.81 (-1.52%) | 1,817,150 |
| 23 Jul 2018 | CNY | 51.46 | 53.38 | 51.39 | 53.15 | 53.15 | +2.43 (+4.79%) | 2,538,406 |
| 20 Jul 2018 | CNY | 50.65 | 51.2 | 49.62 | 50.72 | 50.72 | +0.74 (+1.48%) | 2,070,171 |
| 19 Jul 2018 | CNY | 51.4 | 51.9 | 49.8 | 49.98 | 49.98 | -1.11 (-2.17%) | 2,252,239 |
| 18 Jul 2018 | CNY | 52.02 | 52.68 | 50.9 | 51.09 | 51.09 | -0.66 (-1.28%) | 1,627,460 |
| 17 Jul 2018 | CNY | 52.8 | 52.82 | 51.5 | 51.75 | 51.75 | -1.05 (-1.99%) | 1,550,106 |
| 16 Jul 2018 | CNY | 54.41 | 54.42 | 51.9 | 52.8 | 52.8 | -0.5 (-0.94%) | 1,848,748 |
| 13 Jul 2018 | CNY | 51.12 | 53.87 | 50.2 | 53.3 | 53.3 | +3.16 (+6.30%) | 2,422,267 |
| 12 Jul 2018 | CNY | 47.01 | 51 | 47.01 | 50.14 | 50.14 | +2.99 (+6.34%) | 3,747,179 |
| 11 Jul 2018 | CNY | 48 | 48.69 | 46.5 | 47.15 | 47.15 | -1.75 (-3.58%) | 2,488,166 |
| 10 Jul 2018 | CNY | 49.97 | 50.08 | 48.6 | 48.9 | 48.9 | -1 (-2.00%) | 2,457,972 |
| 9 Jul 2018 | CNY | 48.52 | 50.43 | 48.21 | 49.9 | 49.9 | +1.38 (+2.84%) | 1,628,437 |
| 6 Jul 2018 | CNY | 48.75 | 49.48 | 48 | 48.52 | 48.52 | -0.46 (-0.94%) | 1,758,863 |
| 5 Jul 2018 | CNY | 50.5 | 52.15 | 48.81 | 48.98 | 48.98 | -1.16 (-2.31%) | 1,310,872 |
| 4 Jul 2018 | CNY | 51.23 | 52.31 | 49.7 | 50.14 | 50.14 | -1.24 (-2.41%) | 1,714,484 |
| 3 Jul 2018 | CNY | 51 | 51.75 | 48.6 | 51.38 | 51.38 | +0.49 (+0.96%) | 1,837,049 |
| 2 Jul 2018 | CNY | 52.31 | 52.8 | 50.2 | 50.89 | 50.89 | -0.61 (-1.18%) | 2,223,662 |
| 29 Jun 2018 | CNY | 48.89 | 52.42 | 48.89 | 51.5 | 51.5 | +2.3 (+4.67%) | 2,443,678 |
| 28 Jun 2018 | CNY | 51.14 | 52 | 48.43 | 49.2 | 49.2 | -2.8 (-5.38%) | 4,914,007 |
| 27 Jun 2018 | CNY | 52.95 | 55.49 | 51.81 | 52 | 52 | -0.8 (-1.52%) | 2,664,638 |
| 26 Jun 2018 | CNY | 52 | 53.4 | 51 | 52.8 | 52.8 | +0.3 (+0.57%) | 1,545,961 |
| 25 Jun 2018 | CNY | 53 | 53.72 | 52.08 | 52.5 | 52.5 | -0.38 (-0.72%) | 1,920,875 |
| 22 Jun 2018 | CNY | 52.05 | 53.8 | 51.85 | 52.88 | 52.88 | -0.14 (-0.26%) | 2,103,121 |
| 21 Jun 2018 | CNY | 52.31 | 54.2 | 52.31 | 53.02 | 53.02 | +0.32 (+0.61%) | 1,937,373 |
| 20 Jun 2018 | CNY | 53.66 | 54.5 | 51.93 | 52.7 | 52.7 | -1.29 (-2.39%) | 2,810,591 |
| 19 Jun 2018 | CNY | 52.3 | 54.5 | 50.85 | 53.99 | 53.99 | +0.71 (+1.33%) | 3,031,999 |
| 15 Jun 2018 | CNY | 54.8 | 54.8 | 52.92 | 53.28 | 53.28 | -1.71 (-3.11%) | 2,292,362 |
| 14 Jun 2018 | CNY | 54.12 | 55 | 53.1 | 54.99 | 54.99 | -0.01 (-0.02%) | 2,444,398 |
| 13 Jun 2018 | CNY | 54.99 | 56.2 | 54.99 | 55 | 55 | -1 (-1.79%) | 2,787,274 |
| 12 Jun 2018 | CNY | 53.5 | 56.97 | 53.03 | 56 | 56 | +3.32 (+6.30%) | 3,368,569 |
