| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 31.01 | 32.38 | 30.91 | 31.4 | 31.4 | -0.05 (-0.16%) | 2,790,338 |
| 20 Jul 2018 | CNY | 31.39 | 31.49 | 30.52 | 31.45 | 31.45 | +0.11 (+0.35%) | 2,970,788 |
| 19 Jul 2018 | CNY | 29.95 | 32.83 | 29.5 | 31.34 | 31.34 | +1.14 (+3.77%) | 5,698,365 |
| 18 Jul 2018 | CNY | 30.19 | 30.71 | 30.03 | 30.2 | 30.2 | -0.19 (-0.63%) | 2,491,148 |
| 17 Jul 2018 | CNY | 30.74 | 30.74 | 29.63 | 30.39 | 30.39 | -0.41 (-1.33%) | 2,894,982 |
| 16 Jul 2018 | CNY | 29.4 | 31.35 | 29.18 | 30.8 | 30.8 | +1.36 (+4.62%) | 6,004,616 |
| 13 Jul 2018 | CNY | 29.47 | 29.75 | 29.11 | 29.44 | 29.44 | +0.09 (+0.31%) | 2,940,784 |
| 12 Jul 2018 | CNY | 29.18 | 30.18 | 28.72 | 29.35 | 29.35 | +1.34 (+4.78%) | 6,178,457 |
| 11 Jul 2018 | CNY | 28.05 | 28.35 | 27.6 | 28.01 | 28.01 | -0.65 (-2.27%) | 2,906,358 |
| 10 Jul 2018 | CNY | 28.28 | 28.85 | 27.8 | 28.66 | 28.66 | +0.84 (+3.02%) | 4,484,058 |
| 9 Jul 2018 | CNY | 26.75 | 28.2 | 26.4 | 27.82 | 27.82 | +1.51 (+5.74%) | 4,560,012 |
| 6 Jul 2018 | CNY | 27.5 | 28.2 | 26.14 | 26.31 | 26.31 | -1.19 (-4.33%) | 5,099,690 |
| 5 Jul 2018 | CNY | 27.7 | 28.58 | 27.5 | 27.5 | 27.5 | -0.33 (-1.19%) | 3,045,207 |
| 4 Jul 2018 | CNY | 28.43 | 28.59 | 27.65 | 27.83 | 27.83 | -0.75 (-2.62%) | 4,447,016 |
| 3 Jul 2018 | CNY | 27.19 | 28.95 | 26.88 | 28.58 | 28.58 | +1.06 (+3.85%) | 5,222,507 |
| 2 Jul 2018 | CNY | 27.31 | 27.88 | 27.03 | 27.52 | 27.52 | +0.06 (+0.22%) | 3,420,917 |
| 29 Jun 2018 | CNY | 26.02 | 27.5 | 25.91 | 27.46 | 27.46 | +1.5 (+5.78%) | 4,511,343 |
| 28 Jun 2018 | CNY | 26.52 | 27 | 25.75 | 25.96 | 25.96 | -0.59 (-2.22%) | 2,939,327 |
| 27 Jun 2018 | CNY | 26.69 | 27.5 | 26.24 | 26.55 | 26.55 | +0.05 (+0.19%) | 3,780,677 |
| 26 Jun 2018 | CNY | 25.74 | 26.78 | 25.25 | 26.5 | 26.5 | +0.67 (+2.59%) | 4,828,689 |
| 25 Jun 2018 | CNY | 26.99 | 26.99 | 25.73 | 25.83 | 25.83 | -0.82 (-3.08%) | 2,287,513 |
| 22 Jun 2018 | CNY | 26.42 | 27 | 25.52 | 26.65 | 26.65 | +0.13 (+0.49%) | 3,026,535 |
| 21 Jun 2018 | CNY | 28.68 | 28.68 | 26 | 26.52 | 26.52 | -2.1 (-7.34%) | 4,210,431 |
| 20 Jun 2018 | CNY | 28.45 | 29.16 | 28.22 | 28.62 | 28.62 | +0.29 (+1.02%) | 3,293,531 |
| 19 Jun 2018 | CNY | 28.55 | 29.58 | 27.15 | 28.33 | 28.33 | -0.82 (-2.81%) | 4,491,168 |
| 15 Jun 2018 | CNY | 30.13 | 30.53 | 28.7 | 29.15 | 29.15 | -1.22 (-4.02%) | 3,090,616 |
| 14 Jun 2018 | CNY | 30.7 | 31.15 | 30.01 | 30.37 | 30.37 | -0.45 (-1.46%) | 2,661,624 |
| 13 Jun 2018 | CNY | 31.25 | 31.86 | 30.68 | 30.82 | 30.82 | -0.33 (-1.06%) | 2,708,691 |
| 12 Jun 2018 | CNY | 31.31 | 31.55 | 30.64 | 31.15 | 31.15 | +0.14 (+0.45%) | 2,317,394 |
| 11 Jun 2018 | CNY | 31.2 | 31.76 | 30.5 | 31.01 | 31.01 | -0.13 (-0.42%) | 2,184,587 |
