| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 19.35 | 20.21 | 19.35 | 20.15 | 20.15 | +0.57 (+2.91%) | 866,334 |
| 23 Jul 2018 | CNY | 19.8 | 19.8 | 19.21 | 19.58 | 19.58 | -0.12 (-0.61%) | 349,613 |
| 20 Jul 2018 | CNY | 19.46 | 19.76 | 19.25 | 19.7 | 19.7 | +0.24 (+1.23%) | 500,651 |
| 19 Jul 2018 | CNY | 19.64 | 19.89 | 19.08 | 19.46 | 19.46 | -0.23 (-1.17%) | 538,290 |
| 18 Jul 2018 | CNY | 19.46 | 20.06 | 19.3 | 19.69 | 19.69 | +0.29 (+1.49%) | 652,290 |
| 17 Jul 2018 | CNY | 19.5 | 19.58 | 19.3 | 19.4 | 19.4 | -0.05 (-0.26%) | 375,522 |
| 16 Jul 2018 | CNY | 19.21 | 20.1 | 19.21 | 19.45 | 19.45 | -0.52 (-2.60%) | 545,860 |
| 13 Jul 2018 | CNY | 20.12 | 20.5 | 19.8 | 19.97 | 19.97 | -0.15 (-0.75%) | 690,738 |
| 12 Jul 2018 | CNY | 19.55 | 20.56 | 19.12 | 20.12 | 20.12 | +0.78 (+4.03%) | 1,033,670 |
| 11 Jul 2018 | CNY | 19.1 | 19.75 | 18.92 | 19.34 | 19.34 | -0.23 (-1.18%) | 525,032 |
| 10 Jul 2018 | CNY | 19.55 | 19.8 | 19.35 | 19.57 | 19.57 | -0.01 (-0.05%) | 442,505 |
| 9 Jul 2018 | CNY | 19.4 | 19.9 | 19.4 | 19.58 | 19.58 | +0.05 (+0.26%) | 539,351 |
| 6 Jul 2018 | CNY | 19.6 | 19.94 | 18.8 | 19.53 | 19.53 | -0.22 (-1.11%) | 747,879 |
| 5 Jul 2018 | CNY | 20.06 | 20.29 | 19.57 | 19.75 | 19.75 | -0.62 (-3.04%) | 780,820 |
| 4 Jul 2018 | CNY | 20.95 | 20.95 | 20.02 | 20.37 | 20.37 | -0.17 (-0.83%) | 920,015 |
| 3 Jul 2018 | CNY | 19.43 | 20.73 | 19.4 | 20.54 | 20.54 | +1.14 (+5.88%) | 1,350,342 |
| 2 Jul 2018 | CNY | 19.88 | 20.15 | 19.25 | 19.4 | 19.4 | -0.41 (-2.07%) | 607,446 |
| 29 Jun 2018 | CNY | 19.52 | 20.05 | 19.35 | 19.81 | 19.81 | +0.29 (+1.49%) | 690,280 |
| 28 Jun 2018 | CNY | 19.52 | 20.28 | 19.52 | 19.52 | 19.52 | -0.34 (-1.71%) | 616,900 |
| 27 Jun 2018 | CNY | 20.15 | 20.68 | 19.71 | 19.86 | 19.86 | -0.13 (-0.65%) | 913,723 |
| 26 Jun 2018 | CNY | 18.82 | 20.28 | 18.51 | 19.99 | 19.99 | +1.11 (+5.88%) | 1,093,513 |
| 25 Jun 2018 | CNY | 18.8 | 19.47 | 18.66 | 18.88 | 18.88 | +0.37 (+2.00%) | 831,274 |
| 22 Jun 2018 | CNY | 18 | 18.68 | 17.84 | 18.51 | 18.51 | +0.49 (+2.72%) | 819,330 |
| 21 Jun 2018 | CNY | 19.5 | 19.95 | 18.02 | 18.02 | 18.02 | -1.74 (-8.81%) | 1,028,929 |
| 20 Jun 2018 | CNY | 19.2 | 20.61 | 18.08 | 19.76 | 19.76 | +0.07 (+0.36%) | 1,455,226 |
| 19 Jun 2018 | CNY | 21.88 | 21.88 | 19.69 | 19.69 | 19.69 | -2.19 (-10.01%) | 897,032 |
| 15 Jun 2018 | CNY | 22.5 | 22.75 | 21.82 | 21.88 | 21.88 | -0.32 (-1.44%) | 603,611 |
| 14 Jun 2018 | CNY | 23 | 23.45 | 22 | 22.2 | 22.2 | -1.1 (-4.72%) | 968,322 |
| 13 Jun 2018 | CNY | 24.6 | 24.95 | 23.3 | 23.3 | 23.3 | -1.5 (-6.05%) | 532,440 |
| 12 Jun 2018 | CNY | 24.6 | 24.96 | 24.45 | 24.8 | 24.8 | 0.0 (0.0%) | 436,500 |
