| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 20.5 | 20.82 | 20.43 | 20.65 | 20.65 | -0.04 (-0.19%) | 3,548,017 |
| 23 Jul 2018 | CNY | 19.91 | 20.85 | 19.8 | 20.69 | 20.69 | +0.68 (+3.40%) | 4,827,704 |
| 20 Jul 2018 | CNY | 20.04 | 20.17 | 19.59 | 20.01 | 20.01 | -0.03 (-0.15%) | 3,216,470 |
| 19 Jul 2018 | CNY | 20.25 | 20.35 | 19.75 | 20.04 | 20.04 | -0.19 (-0.94%) | 2,731,720 |
| 18 Jul 2018 | CNY | 21.28 | 21.42 | 20.22 | 20.23 | 20.23 | -0.87 (-4.12%) | 5,793,925 |
| 17 Jul 2018 | CNY | 20.54 | 21.19 | 20.5 | 21.1 | 21.1 | +0.78 (+3.84%) | 5,235,784 |
| 16 Jul 2018 | CNY | 20.5 | 22.18 | 20.24 | 20.32 | 20.32 | -0.18 (-0.88%) | 4,724,300 |
| 13 Jul 2018 | CNY | 20.42 | 20.98 | 20.4 | 20.5 | 20.5 | -0.02 (-0.10%) | 4,287,799 |
| 12 Jul 2018 | CNY | 19.7 | 20.9 | 19.38 | 20.52 | 20.52 | +0.89 (+4.53%) | 5,691,300 |
| 11 Jul 2018 | CNY | 20 | 20.3 | 19.03 | 19.63 | 19.63 | -0.88 (-4.29%) | 4,545,626 |
| 10 Jul 2018 | CNY | 20.64 | 20.76 | 20.12 | 20.51 | 20.51 | -0.23 (-1.11%) | 4,280,584 |
| 9 Jul 2018 | CNY | 19.91 | 20.92 | 19.79 | 20.74 | 20.74 | +0.53 (+2.62%) | 4,866,998 |
| 6 Jul 2018 | CNY | 19.66 | 21.11 | 19.66 | 20.21 | 20.21 | +0.68 (+3.48%) | 7,395,464 |
| 5 Jul 2018 | CNY | 20.2 | 20.49 | 19.41 | 19.53 | 19.53 | -1.02 (-4.96%) | 5,221,952 |
| 4 Jul 2018 | CNY | 20.98 | 21.21 | 20.24 | 20.55 | 20.55 | -0.25 (-1.20%) | 7,400,879 |
| 3 Jul 2018 | CNY | 18.71 | 20.8 | 18.71 | 20.8 | 20.8 | +1.89 (+9.99%) | 5,967,387 |
| 2 Jul 2018 | CNY | 19.6 | 19.64 | 18.62 | 18.91 | 18.91 | -0.59 (-3.03%) | 3,445,663 |
| 29 Jun 2018 | CNY | 18.85 | 19.64 | 18.6 | 19.5 | 19.5 | +0.79 (+4.22%) | 4,136,471 |
| 28 Jun 2018 | CNY | 18.91 | 19.55 | 18.47 | 18.71 | 18.71 | -0.21 (-1.11%) | 3,420,172 |
| 27 Jun 2018 | CNY | 19.18 | 19.67 | 18.7 | 18.92 | 18.92 | 0.0 (0.0%) | 4,329,410 |
| 26 Jun 2018 | CNY | 18.34 | 19.23 | 18.05 | 18.92 | 18.92 | +0.32 (+1.72%) | 4,127,296 |
| 25 Jun 2018 | CNY | 17.85 | 19.17 | 17.8 | 18.6 | 18.6 | +0.9 (+5.08%) | 6,150,595 |
| 22 Jun 2018 | CNY | 17.5 | 18.13 | 17.2 | 17.7 | 17.7 | -0.2 (-1.12%) | 4,178,968 |
| 21 Jun 2018 | CNY | 20.04 | 20.06 | 17.9 | 17.9 | 17.9 | -1.99 (-10.01%) | 7,403,864 |
| 20 Jun 2018 | CNY | 20.58 | 20.8 | 19.02 | 19.89 | 19.89 | -0.91 (-4.38%) | 5,899,476 |
| 19 Jun 2018 | CNY | 22.61 | 22.97 | 20.67 | 20.8 | 20.8 | -2.17 (-9.45%) | 6,748,829 |
| 15 Jun 2018 | CNY | 22.09 | 23.63 | 22.09 | 22.97 | 22.97 | +0.9 (+4.08%) | 8,148,877 |
| 14 Jun 2018 | CNY | 21.4 | 22.28 | 21.32 | 22.07 | 22.07 | +0.55 (+2.56%) | 2,692,700 |
| 13 Jun 2018 | CNY | 21.38 | 21.86 | 21.05 | 21.52 | 21.52 | +0.12 (+0.56%) | 2,234,868 |
| 12 Jun 2018 | CNY | 20.96 | 21.45 | 20.75 | 21.4 | 21.4 | +0.54 (+2.59%) | 2,237,012 |
