| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 44.8 | 44.8 | 42.8 | 43.95 | 43.95 | -2 (-4.35%) | 12,503,328 |
| 13 Jul 2018 | CNY | 46.62 | 46.62 | 45.8 | 45.95 | 45.95 | -0.57 (-1.23%) | 5,328,370 |
| 12 Jul 2018 | CNY | 45.8 | 47 | 45.68 | 46.52 | 46.52 | +1.07 (+2.35%) | 6,961,729 |
| 11 Jul 2018 | CNY | 45.62 | 46.03 | 44.73 | 45.45 | 45.45 | -1.18 (-2.53%) | 5,043,454 |
| 10 Jul 2018 | CNY | 46.55 | 46.88 | 46.31 | 46.63 | 46.63 | +0.11 (+0.24%) | 4,639,056 |
| 9 Jul 2018 | CNY | 46.39 | 46.95 | 45.91 | 46.52 | 46.52 | +0.49 (+1.06%) | 7,289,341 |
| 6 Jul 2018 | CNY | 46.27 | 46.76 | 45.52 | 46.03 | 46.03 | +0.45 (+0.99%) | 6,781,212 |
| 5 Jul 2018 | CNY | 45.79 | 46.89 | 45.4 | 45.58 | 45.58 | -0.21 (-0.46%) | 5,573,749 |
| 4 Jul 2018 | CNY | 45.35 | 46.13 | 45 | 45.79 | 45.79 | +0.44 (+0.97%) | 6,341,935 |
| 3 Jul 2018 | CNY | 46.46 | 46.72 | 44.06 | 45.35 | 45.35 | -0.63 (-1.37%) | 9,310,313 |
| 2 Jul 2018 | CNY | 47.38 | 47.38 | 45.85 | 45.98 | 45.98 | -1.7 (-3.57%) | 6,175,749 |
| 29 Jun 2018 | CNY | 46.12 | 47.77 | 45.99 | 47.68 | 47.68 | +1.67 (+3.63%) | 7,497,605 |
| 28 Jun 2018 | CNY | 47.1 | 47.44 | 45.81 | 46.01 | 46.01 | -1.09 (-2.31%) | 6,127,316 |
| 27 Jun 2018 | CNY | 46.88 | 48.1 | 46.7 | 47.1 | 47.1 | +0.72 (+1.55%) | 9,552,488 |
| 26 Jun 2018 | CNY | 45.99 | 47.12 | 45.22 | 46.38 | 46.38 | +0.32 (+0.69%) | 6,411,604 |
| 25 Jun 2018 | CNY | 47.7 | 47.7 | 45.92 | 46.06 | 46.06 | -0.79 (-1.69%) | 5,741,805 |
| 22 Jun 2018 | CNY | 45.82 | 47.25 | 45.52 | 46.85 | 46.85 | +1.08 (+2.36%) | 6,045,474 |
| 21 Jun 2018 | CNY | 45.77 | 47.36 | 45.4 | 45.77 | 45.77 | +0.38 (+0.84%) | 7,618,262 |
| 20 Jun 2018 | CNY | 44.44 | 46.22 | 44.44 | 45.39 | 45.39 | +0.41 (+0.91%) | 5,696,299 |
| 19 Jun 2018 | CNY | 47.6 | 47.6 | 43.45 | 44.98 | 44.98 | -3.2 (-6.64%) | 11,973,944 |
| 15 Jun 2018 | CNY | 49.09 | 49.28 | 48.13 | 48.18 | 48.18 | -0.87 (-1.77%) | 4,937,586 |
| 14 Jun 2018 | CNY | 48.68 | 49.44 | 48.6 | 49.05 | 49.05 | -0.01 (-0.02%) | 3,812,559 |
| 13 Jun 2018 | CNY | 50.1 | 50.12 | 48.91 | 49.06 | 49.06 | -0.97 (-1.94%) | 4,881,987 |
| 12 Jun 2018 | CNY | 49.69 | 50.2 | 49 | 50.03 | 50.03 | +0.61 (+1.23%) | 4,621,218 |
| 11 Jun 2018 | CNY | 50.12 | 50.13 | 49.3 | 49.42 | 49.42 | -0.71 (-1.42%) | 4,280,618 |
| 8 Jun 2018 | CNY | 50.92 | 50.99 | 49.9 | 50.13 | 50.13 | -0.79 (-1.55%) | 5,133,867 |
| 7 Jun 2018 | CNY | 51.5 | 51.57 | 50.9 | 50.92 | 50.92 | -0.2 (-0.39%) | 4,328,999 |
| 6 Jun 2018 | CNY | 50.85 | 51.8 | 50.6 | 51.12 | 51.12 | -0.1 (-0.20%) | 6,498,378 |
| 5 Jun 2018 | CNY | 50.2 | 51.24 | 49.8 | 51.22 | 51.22 | +1.02 (+2.03%) | 5,528,592 |
| 4 Jun 2018 | CNY | 50.72 | 51.2 | 50.05 | 50.2 | 50.2 | -0.71 (-1.39%) | 5,279,613 |
