| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 40.01 | 40.22 | 38.94 | 39.06 | 39.06 | -1.16 (-2.88%) | 30,917,473 |
| 13 Jul 2018 | CNY | 39.6 | 40.66 | 39.42 | 40.22 | 40.22 | +0.33 (+0.83%) | 38,547,817 |
| 12 Jul 2018 | CNY | 39.16 | 40.39 | 38.8 | 39.89 | 39.89 | +0.65 (+1.66%) | 43,454,572 |
| 11 Jul 2018 | CNY | 37.79 | 40.41 | 37.18 | 39.24 | 39.24 | +0.25 (+0.64%) | 45,993,764 |
| 10 Jul 2018 | CNY | 38.7 | 39.54 | 38.2 | 38.99 | 38.99 | +0.24 (+0.62%) | 38,636,251 |
| 9 Jul 2018 | CNY | 37.9 | 38.82 | 37.31 | 38.75 | 38.75 | +0.88 (+2.32%) | 39,536,264 |
| 6 Jul 2018 | CNY | 35.99 | 38.8 | 35.68 | 37.87 | 37.87 | +2.14 (+5.99%) | 50,565,325 |
| 5 Jul 2018 | CNY | 35.61 | 37.13 | 35.52 | 35.73 | 35.73 | +0.12 (+0.34%) | 27,486,856 |
| 4 Jul 2018 | CNY | 36.64 | 36.99 | 35.53 | 35.61 | 35.61 | -1.31 (-3.55%) | 19,098,534 |
| 3 Jul 2018 | CNY | 37.6 | 37.8 | 34.7 | 36.92 | 36.92 | -0.66 (-1.76%) | 32,075,010 |
| 2 Jul 2018 | CNY | 38.3 | 38.72 | 37.05 | 37.58 | 37.58 | -1 (-2.59%) | 25,189,385 |
| 29 Jun 2018 | CNY | 37.85 | 38.8 | 36.7 | 38.58 | 38.58 | +0.8 (+2.12%) | 35,192,315 |
| 28 Jun 2018 | CNY | 37.4 | 38.86 | 37.3 | 37.78 | 37.78 | +0.16 (+0.43%) | 28,259,684 |
| 27 Jun 2018 | CNY | 38.28 | 38.31 | 37.38 | 37.62 | 37.62 | -0.38 (-1%) | 19,492,668 |
| 26 Jun 2018 | CNY | 36.5 | 38.45 | 36.42 | 38 | 38 | +0.44 (+1.17%) | 27,604,219 |
| 25 Jun 2018 | CNY | 37.34 | 38.7 | 36.71 | 37.56 | 37.56 | +0.82 (+2.23%) | 42,299,672 |
| 22 Jun 2018 | CNY | 33.8 | 37.14 | 33.34 | 36.74 | 36.74 | +2.68 (+7.87%) | 39,842,734 |
| 21 Jun 2018 | CNY | 36.02 | 36.45 | 33.87 | 34.06 | 34.06 | -2.09 (-5.78%) | 27,643,012 |
| 20 Jun 2018 | CNY | 35 | 36.65 | 34.83 | 36.15 | 36.15 | +0.62 (+1.75%) | 25,685,858 |
| 19 Jun 2018 | CNY | 38.45 | 38.68 | 35.53 | 35.53 | 35.53 | -3.95 (-10.01%) | 39,344,195 |
| 15 Jun 2018 | CNY | 39.56 | 40.2 | 39.12 | 39.48 | 39.48 | +0.12 (+0.30%) | 20,938,002 |
| 14 Jun 2018 | CNY | 39.45 | 39.76 | 38.58 | 39.36 | 39.36 | -0.49 (-1.23%) | 23,650,069 |
| 13 Jun 2018 | CNY | 41.2 | 41.2 | 39.8 | 39.85 | 39.85 | -1.63 (-3.93%) | 25,951,324 |
| 12 Jun 2018 | CNY | 41.95 | 42.2 | 40.7 | 41.48 | 41.48 | -0.44 (-1.05%) | 21,585,685 |
| 11 Jun 2018 | CNY | 41.86 | 42.45 | 41.33 | 41.92 | 41.92 | +0.07 (+0.17%) | 17,848,678 |
| 8 Jun 2018 | CNY | 42.68 | 42.7 | 41.49 | 41.85 | 41.85 | -0.73 (-1.71%) | 18,186,033 |
| 7 Jun 2018 | CNY | 43 | 43.62 | 42.5 | 42.58 | 42.58 | +0.13 (+0.31%) | 24,589,548 |
| 6 Jun 2018 | CNY | 42.05 | 43.51 | 42.02 | 42.45 | 42.45 | +0.03 (+0.07%) | 33,839,948 |
| 5 Jun 2018 | CNY | 40.88 | 42.45 | 40.5 | 42.42 | 42.42 | +1.54 (+3.77%) | 28,304,691 |
| 4 Jun 2018 | CNY | 42.48 | 42.64 | 40.55 | 40.88 | 40.88 | -1.39 (-3.29%) | 24,330,888 |
