| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 17.8583 | 18.475 | 17.5417 | 18.15 | 18.15 | 0.0 (0.0%) | 15,517,876 |
| 23 Jul 2018 | CNY | 17.875 | 18.8333 | 17.5167 | 18.15 | 18.15 | -0.508 (-2.72%) | 27,063,808 |
| 20 Jul 2018 | CNY | 18.6667 | 18.7917 | 18.2833 | 18.6583 | 18.6583 | -0.092 (-0.49%) | 13,641,399 |
| 19 Jul 2018 | CNY | 19.4167 | 19.4167 | 18.4167 | 18.75 | 18.75 | -0.583 (-3.02%) | 14,928,854 |
| 18 Jul 2018 | CNY | 19.8 | 19.875 | 19.1 | 19.3333 | 19.3333 | -0.45 (-2.27%) | 14,746,885 |
| 17 Jul 2018 | CNY | 20 | 20.1667 | 19.4167 | 19.7833 | 19.7833 | -0.35 (-1.74%) | 12,599,732 |
| 16 Jul 2018 | CNY | 20.1667 | 20.55 | 19.75 | 20.1333 | 20.1333 | +0.175 (+0.88%) | 17,068,663 |
| 13 Jul 2018 | CNY | 19.975 | 20.4417 | 19.8167 | 19.9583 | 19.9583 | -0.008 (-0.04%) | 12,424,718 |
| 12 Jul 2018 | CNY | 19.4667 | 20.175 | 19.3083 | 19.9667 | 19.9667 | +0.5 (+2.57%) | 12,315,980 |
| 11 Jul 2018 | CNY | 19.1667 | 19.8 | 18.9333 | 19.4667 | 19.4667 | +0.092 (+0.47%) | 12,039,393 |
| 10 Jul 2018 | CNY | 19.0333 | 19.5833 | 19.0333 | 19.375 | 19.375 | +0.217 (+1.13%) | 9,809,344 |
| 9 Jul 2018 | CNY | 18.4333 | 19.1667 | 18.4333 | 19.1583 | 19.1583 | +0.725 (+3.93%) | 13,197,025 |
| 6 Jul 2018 | CNY | 18.1 | 18.575 | 17.9583 | 18.4333 | 18.4333 | +0.35 (+1.94%) | 8,480,958 |
| 5 Jul 2018 | CNY | 18.1833 | 18.6333 | 18.0417 | 18.0833 | 18.0833 | -0.092 (-0.50%) | 7,337,725 |
| 4 Jul 2018 | CNY | 18.6083 | 18.825 | 18.1083 | 18.175 | 18.175 | -0.65 (-3.45%) | 8,995,870 |
| 3 Jul 2018 | CNY | 19.025 | 19.25 | 17.75 | 18.825 | 18.825 | 0.0 (0.0%) | 18,636,396 |
| 2 Jul 2018 | CNY | 19.05 | 19.45 | 18.7333 | 18.825 | 18.825 | -0.008 (-0.04%) | 18,004,059 |
| 29 Jun 2018 | CNY | 18.3333 | 18.9417 | 18.025 | 18.8333 | 18.8333 | +0.767 (+4.24%) | 12,985,514 |
| 28 Jun 2018 | CNY | 17.9667 | 18.4 | 17.9083 | 18.0667 | 18.0667 | +0.025 (+0.14%) | 9,398,925 |
| 27 Jun 2018 | CNY | 18.975 | 18.9833 | 17.9583 | 18.0417 | 18.0417 | -0.583 (-3.13%) | 13,225,950 |
| 26 Jun 2018 | CNY | 18.5167 | 19.0417 | 18.4667 | 18.625 | 18.625 | -0.325 (-1.72%) | 11,439,399 |
| 25 Jun 2018 | CNY | 18.9833 | 19.35 | 18.8167 | 18.95 | 18.95 | +0.158 (+0.84%) | 19,058,601 |
| 22 Jun 2018 | CNY | 18.5 | 18.9417 | 18.3667 | 18.7917 | 18.7917 | +0.15 (+0.80%) | 11,418,981 |
| 21 Jun 2018 | CNY | 18.8167 | 19.1 | 18.375 | 18.6417 | 18.6417 | -0.175 (-0.93%) | 15,011,476 |
| 20 Jun 2018 | CNY | 17.9583 | 19.0417 | 17.8083 | 18.8167 | 18.8167 | +0.842 (+4.68%) | 17,382,993 |
| 19 Jun 2018 | CNY | 18.1917 | 18.5417 | 17.5 | 17.975 | 17.975 | -0.233 (-1.28%) | 15,903,931 |
| 15 Jun 2018 | CNY | 18.75 | 18.775 | 17.975 | 18.2083 | 18.2083 | -0.475 (-2.54%) | 11,432,784 |
| 14 Jun 2018 | CNY | 18.4083 | 19 | 18.3833 | 18.6833 | 18.6833 | +0.342 (+1.86%) | 11,866,417 |
| 13 Jun 2018 | CNY | 18.6 | 18.9333 | 18.3417 | 18.3417 | 18.3417 | -0.408 (-2.18%) | 13,189,321 |
| 12 Jun 2018 | CNY | 18.35 | 18.9083 | 17.9 | 18.75 | 18.75 | +0.117 (+0.63%) | 19,478,432 |
