| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 17.9 | 18.88 | 17.73 | 18.75 | 18.75 | +0.65 (+3.59%) | 39,285,882 |
| 13 Jul 2018 | CNY | 17 | 18.3 | 16.77 | 18.1 | 18.1 | +0.98 (+5.72%) | 36,167,493 |
| 12 Jul 2018 | CNY | 16.18 | 17.49 | 16.18 | 17.12 | 17.12 | +0.79 (+4.84%) | 29,803,054 |
| 11 Jul 2018 | CNY | 16.64 | 16.64 | 15.77 | 16.33 | 16.33 | -0.63 (-3.71%) | 10,171,100 |
| 10 Jul 2018 | CNY | 16.98 | 17.07 | 16.7 | 16.96 | 16.96 | -0.02 (-0.12%) | 9,186,897 |
| 9 Jul 2018 | CNY | 16.88 | 17.24 | 16.76 | 16.98 | 16.98 | +0.02 (+0.12%) | 14,154,490 |
| 6 Jul 2018 | CNY | 16.77 | 17.45 | 16.74 | 16.96 | 16.96 | +0.1 (+0.59%) | 14,858,886 |
| 5 Jul 2018 | CNY | 16.89 | 17.29 | 16.51 | 16.86 | 16.86 | -0.22 (-1.29%) | 8,487,712 |
| 4 Jul 2018 | CNY | 17.26 | 17.78 | 16.8 | 17.08 | 17.08 | -0.31 (-1.78%) | 18,787,142 |
| 3 Jul 2018 | CNY | 17 | 17.68 | 16.77 | 17.39 | 17.39 | +0.19 (+1.10%) | 15,580,158 |
| 2 Jul 2018 | CNY | 17.58 | 17.6 | 16.9 | 17.2 | 17.2 | -0.59 (-3.32%) | 14,978,816 |
| 29 Jun 2018 | CNY | 16.93 | 17.95 | 16.72 | 17.79 | 17.79 | +0.64 (+3.73%) | 22,562,656 |
| 28 Jun 2018 | CNY | 16.13 | 17.8 | 16 | 17.15 | 17.15 | +0.87 (+5.34%) | 23,681,336 |
| 27 Jun 2018 | CNY | 16.04 | 16.48 | 15.86 | 16.28 | 16.28 | +0.08 (+0.49%) | 10,623,100 |
| 26 Jun 2018 | CNY | 15.08 | 16.68 | 14.92 | 16.2 | 16.2 | +0.85 (+5.54%) | 17,706,554 |
| 25 Jun 2018 | CNY | 15.69 | 15.71 | 15.21 | 15.35 | 15.35 | -0.38 (-2.42%) | 4,905,500 |
| 22 Jun 2018 | CNY | 15.1 | 15.86 | 14.95 | 15.73 | 15.73 | +0.48 (+3.15%) | 11,832,354 |
| 21 Jun 2018 | CNY | 15.45 | 15.58 | 14.92 | 15.25 | 15.25 | -0.36 (-2.31%) | 4,501,004 |
| 20 Jun 2018 | CNY | 15 | 15.97 | 14.84 | 15.61 | 15.61 | +0.61 (+4.07%) | 6,495,544 |
| 19 Jun 2018 | CNY | 15.9 | 16.15 | 14.84 | 15 | 15 | -1.17 (-7.24%) | 5,138,076 |
| 15 Jun 2018 | CNY | 15.88 | 16.44 | 15.52 | 16.17 | 16.17 | +0.17 (+1.06%) | 5,916,120 |
| 14 Jun 2018 | CNY | 16.06 | 16.18 | 15.82 | 16 | 16 | -0.15 (-0.93%) | 2,445,850 |
| 13 Jun 2018 | CNY | 16.4 | 16.44 | 15.91 | 16.15 | 16.15 | -0.31 (-1.88%) | 6,190,246 |
| 12 Jun 2018 | CNY | 16.2 | 16.6 | 16.06 | 16.46 | 16.46 | +0.26 (+1.60%) | 7,541,004 |
| 11 Jun 2018 | CNY | 16.08 | 16.37 | 15.91 | 16.2 | 16.2 | +0.09 (+0.56%) | 4,325,468 |
| 8 Jun 2018 | CNY | 16.05 | 16.16 | 15.74 | 16.11 | 16.11 | -0.01 (-0.06%) | 6,452,749 |
| 7 Jun 2018 | CNY | 16.32 | 16.37 | 16.05 | 16.12 | 16.12 | -0.18 (-1.10%) | 3,982,146 |
| 6 Jun 2018 | CNY | 16.42 | 16.48 | 16.23 | 16.3 | 16.3 | -0.34 (-2.04%) | 7,395,738 |
| 5 Jun 2018 | CNY | 16.24 | 16.94 | 16.2 | 16.64 | 16.64 | +0.4 (+2.46%) | 16,208,636 |
| 4 Jun 2018 | CNY | 16.01 | 16.47 | 15.98 | 16.24 | 16.24 | -0.1 (-0.61%) | 5,249,543 |
