| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 21.61 | 22.05 | 21.43 | 21.64 | 21.64 | +0.06 (+0.28%) | 4,071,198 |
| 13 Jul 2018 | CNY | 21.3 | 21.86 | 21.1 | 21.58 | 21.58 | +0.38 (+1.79%) | 6,506,967 |
| 12 Jul 2018 | CNY | 20.35 | 21.5 | 20.35 | 21.2 | 21.2 | +0.8 (+3.92%) | 9,509,257 |
| 11 Jul 2018 | CNY | 20.4 | 20.75 | 20.18 | 20.4 | 20.4 | -0.5 (-2.39%) | 4,996,106 |
| 10 Jul 2018 | CNY | 20.85 | 21.09 | 20.68 | 20.9 | 20.9 | +0.1 (+0.48%) | 5,130,514 |
| 9 Jul 2018 | CNY | 20.3 | 20.93 | 20.26 | 20.8 | 20.8 | +0.62 (+3.07%) | 7,044,767 |
| 6 Jul 2018 | CNY | 20 | 20.55 | 19.62 | 20.18 | 20.18 | +0.38 (+1.92%) | 4,904,503 |
| 5 Jul 2018 | CNY | 20.67 | 20.85 | 19.8 | 19.8 | 19.8 | -0.69 (-3.37%) | 4,886,262 |
| 4 Jul 2018 | CNY | 20.51 | 21.3 | 20.33 | 20.49 | 20.49 | -0.05 (-0.24%) | 6,748,972 |
| 3 Jul 2018 | CNY | 20.12 | 20.7 | 19.8 | 20.54 | 20.54 | +0.83 (+4.21%) | 6,672,465 |
| 2 Jul 2018 | CNY | 20.35 | 20.43 | 19.59 | 19.71 | 19.71 | -0.57 (-2.81%) | 4,941,139 |
| 29 Jun 2018 | CNY | 19.8 | 20.39 | 19.71 | 20.28 | 20.28 | +0.59 (+3.00%) | 4,826,085 |
| 28 Jun 2018 | CNY | 19.88 | 20.16 | 19.67 | 19.69 | 19.69 | -0.31 (-1.55%) | 3,706,124 |
| 27 Jun 2018 | CNY | 20.81 | 20.81 | 19.53 | 20 | 20 | -0.74 (-3.57%) | 9,124,666 |
| 26 Jun 2018 | CNY | 20.61 | 20.98 | 20.54 | 20.74 | 20.74 | -0.26 (-1.24%) | 4,551,716 |
| 25 Jun 2018 | CNY | 21.38 | 21.45 | 20.88 | 21 | 21 | -0.25 (-1.18%) | 4,207,155 |
| 22 Jun 2018 | CNY | 20.93 | 21.4 | 20.6 | 21.25 | 21.25 | +0.25 (+1.19%) | 4,155,470 |
| 21 Jun 2018 | CNY | 20.92 | 21.3 | 20.82 | 21 | 21 | +0.14 (+0.67%) | 6,587,737 |
| 20 Jun 2018 | CNY | 20.84 | 21.11 | 20.4 | 20.86 | 20.86 | +0.02 (+0.10%) | 5,506,854 |
| 19 Jun 2018 | CNY | 22.02 | 22.35 | 20.26 | 20.84 | 20.84 | -1.58 (-7.05%) | 8,326,310 |
| 15 Jun 2018 | CNY | 22.96 | 23.1 | 22.27 | 22.42 | 22.42 | -0.5 (-2.18%) | 5,039,574 |
| 14 Jun 2018 | CNY | 23.29 | 23.5 | 22.86 | 22.92 | 22.92 | -0.48 (-2.05%) | 5,133,454 |
| 13 Jun 2018 | CNY | 23.58 | 23.88 | 23.31 | 23.4 | 23.4 | -0.18 (-0.76%) | 4,961,620 |
| 12 Jun 2018 | CNY | 23.4 | 23.64 | 22.91 | 23.58 | 23.58 | +0.21 (+0.90%) | 4,222,490 |
| 11 Jun 2018 | CNY | 23.1 | 23.57 | 22.85 | 23.37 | 23.37 | +0.18 (+0.78%) | 4,744,322 |
| 8 Jun 2018 | CNY | 23.91 | 23.91 | 23.18 | 23.19 | 23.19 | -0.69 (-2.89%) | 6,005,465 |
| 7 Jun 2018 | CNY | 24 | 24.27 | 23.8 | 23.88 | 23.88 | +0.04 (+0.17%) | 5,315,201 |
| 6 Jun 2018 | CNY | 24.02 | 24.19 | 23.76 | 23.84 | 23.84 | -0.27 (-1.12%) | 3,640,618 |
| 5 Jun 2018 | CNY | 23.58 | 24.18 | 23.5 | 24.11 | 24.11 | +0.59 (+2.51%) | 5,570,580 |
| 4 Jun 2018 | CNY | 23.51 | 23.7 | 23.18 | 23.52 | 23.52 | +0.12 (+0.51%) | 4,566,411 |
