| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 16.86 | 16.93 | 16.53 | 16.87 | 16.87 | -0.03 (-0.18%) | 594,300 |
| 16 Jul 2018 | CNY | 16.7 | 17.04 | 16.7 | 16.9 | 16.9 | -0.03 (-0.18%) | 993,600 |
| 13 Jul 2018 | CNY | 17.2 | 17.2 | 16.83 | 16.93 | 16.93 | -0.32 (-1.86%) | 882,800 |
| 12 Jul 2018 | CNY | 17.2 | 17.37 | 17.01 | 17.25 | 17.25 | +0.11 (+0.64%) | 1,683,157 |
| 11 Jul 2018 | CNY | 17.3 | 17.3 | 16.88 | 17.14 | 17.14 | -0.15 (-0.87%) | 993,900 |
| 10 Jul 2018 | CNY | 17.31 | 17.85 | 17.16 | 17.29 | 17.29 | +0.02 (+0.12%) | 1,224,900 |
| 9 Jul 2018 | CNY | 16.63 | 17.5 | 16.54 | 17.27 | 17.27 | +0.61 (+3.66%) | 1,791,500 |
| 6 Jul 2018 | CNY | 17.07 | 17.07 | 16.4 | 16.66 | 16.66 | -0.47 (-2.74%) | 1,538,070 |
| 5 Jul 2018 | CNY | 17.23 | 17.35 | 16.91 | 17.13 | 17.13 | -0.03 (-0.17%) | 977,546 |
| 4 Jul 2018 | CNY | 17.35 | 17.35 | 16.73 | 17.16 | 17.16 | -0.03 (-0.17%) | 1,426,911 |
| 3 Jul 2018 | CNY | 16.92 | 17.29 | 16.65 | 17.19 | 17.19 | +0.28 (+1.66%) | 1,631,000 |
| 2 Jul 2018 | CNY | 17.32 | 17.38 | 16.65 | 16.91 | 16.91 | -0.48 (-2.76%) | 1,884,021 |
| 29 Jun 2018 | CNY | 17 | 17.5 | 16.77 | 17.39 | 17.39 | +0.44 (+2.60%) | 2,132,160 |
| 28 Jun 2018 | CNY | 16.91 | 17.18 | 16.71 | 16.95 | 16.95 | -0.09 (-0.53%) | 1,712,013 |
| 27 Jun 2018 | CNY | 17.4 | 17.5 | 16.8 | 17.04 | 17.04 | -0.49 (-2.80%) | 2,121,295 |
| 26 Jun 2018 | CNY | 17.26 | 17.7 | 16.93 | 17.53 | 17.53 | +0.13 (+0.75%) | 2,530,903 |
| 25 Jun 2018 | CNY | 16.78 | 18.27 | 16.75 | 17.4 | 17.4 | +0.69 (+4.13%) | 3,577,280 |
| 22 Jun 2018 | CNY | 16.63 | 16.86 | 16.42 | 16.71 | 16.71 | -0.11 (-0.65%) | 1,701,063 |
| 21 Jun 2018 | CNY | 16.42 | 17.16 | 16.31 | 16.82 | 16.82 | +0.2 (+1.20%) | 3,942,495 |
| 20 Jun 2018 | CNY | 15.38 | 16.7 | 15.23 | 16.62 | 16.62 | +1.21 (+7.85%) | 3,841,407 |
| 19 Jun 2018 | CNY | 15.35 | 16.11 | 15.03 | 15.41 | 15.41 | -0.1 (-0.64%) | 2,420,480 |
| 15 Jun 2018 | CNY | 15.82 | 16.07 | 15.28 | 15.51 | 15.51 | -0.45 (-2.82%) | 1,665,982 |
| 14 Jun 2018 | CNY | 16.01 | 16.25 | 15.81 | 15.96 | 15.96 | -0.09 (-0.56%) | 1,734,400 |
| 13 Jun 2018 | CNY | 15.89 | 16.08 | 15.61 | 16.05 | 16.05 | +0.12 (+0.75%) | 1,768,852 |
| 12 Jun 2018 | CNY | 15.9 | 16.05 | 15.44 | 15.93 | 15.93 | -0.05 (-0.31%) | 1,670,700 |
| 11 Jun 2018 | CNY | 15.89 | 16.05 | 15.78 | 15.98 | 15.98 | -0.18 (-1.11%) | 1,455,314 |
| 8 Jun 2018 | CNY | 16.4 | 16.4 | 15.82 | 16.16 | 16.16 | -0.36 (-2.18%) | 2,270,971 |
| 7 Jun 2018 | CNY | 15.46 | 16.79 | 15.39 | 16.52 | 16.52 | +1.2 (+7.83%) | 4,031,355 |
| 6 Jun 2018 | CNY | 15.74 | 15.74 | 15.2 | 15.32 | 15.32 | -0.15 (-0.97%) | 696,500 |
| 5 Jun 2018 | CNY | 15.34 | 15.56 | 15.34 | 15.47 | 15.47 | +0.08 (+0.52%) | 464,535 |
