| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 26.66 | 26.66 | 25.75 | 25.81 | 25.81 | -0.85 (-3.19%) | 1,531,955 |
| 13 Jul 2018 | CNY | 26.24 | 26.77 | 26.1 | 26.66 | 26.66 | +0.29 (+1.10%) | 1,697,628 |
| 12 Jul 2018 | CNY | 26.4 | 26.59 | 25.92 | 26.37 | 26.37 | -0.04 (-0.15%) | 1,752,566 |
| 11 Jul 2018 | CNY | 26 | 26.43 | 25.41 | 26.41 | 26.41 | +0.59 (+2.29%) | 1,585,240 |
| 10 Jul 2018 | CNY | 26.3 | 26.3 | 25.63 | 25.82 | 25.82 | -0.56 (-2.12%) | 1,037,700 |
| 9 Jul 2018 | CNY | 26.46 | 26.82 | 26.2 | 26.38 | 26.38 | -0.08 (-0.30%) | 1,417,233 |
| 6 Jul 2018 | CNY | 26.78 | 26.95 | 25.6 | 26.46 | 26.46 | -0.34 (-1.27%) | 2,069,549 |
| 5 Jul 2018 | CNY | 27.2 | 27.32 | 26.6 | 26.8 | 26.8 | -0.7 (-2.55%) | 1,483,100 |
| 4 Jul 2018 | CNY | 27.96 | 28.68 | 27.06 | 27.5 | 27.5 | -0.7 (-2.48%) | 4,803,076 |
| 3 Jul 2018 | CNY | 27.5 | 28.29 | 26.95 | 28.2 | 28.2 | +0.3 (+1.08%) | 2,500,710 |
| 2 Jul 2018 | CNY | 28.11 | 28.5 | 27.31 | 27.9 | 27.9 | -0.71 (-2.48%) | 3,027,481 |
| 29 Jun 2018 | CNY | 27.2 | 28.82 | 26.43 | 28.61 | 28.61 | +1.17 (+4.26%) | 2,851,382 |
| 28 Jun 2018 | CNY | 27.49 | 27.58 | 27.01 | 27.44 | 27.44 | -0.37 (-1.33%) | 1,503,420 |
| 27 Jun 2018 | CNY | 27.39 | 27.98 | 26.68 | 27.81 | 27.81 | +0.15 (+0.54%) | 2,698,824 |
| 26 Jun 2018 | CNY | 27.42 | 27.79 | 27.01 | 27.66 | 27.66 | -0.14 (-0.50%) | 1,073,231 |
| 25 Jun 2018 | CNY | 28.3 | 28.45 | 27.78 | 27.8 | 27.8 | -0.6 (-2.11%) | 1,127,377 |
| 22 Jun 2018 | CNY | 28 | 28.49 | 27.3 | 28.4 | 28.4 | +0.33 (+1.18%) | 995,988 |
| 21 Jun 2018 | CNY | 28.29 | 28.4 | 27.55 | 28.07 | 28.07 | -0.38 (-1.34%) | 885,730 |
| 20 Jun 2018 | CNY | 28.2 | 28.55 | 27.25 | 28.45 | 28.45 | -0.02 (-0.07%) | 2,517,542 |
| 19 Jun 2018 | CNY | 28.65 | 28.65 | 27.8 | 28.47 | 28.47 | -0.45 (-1.56%) | 2,630,060 |
| 15 Jun 2018 | CNY | 28.31 | 29.06 | 28.05 | 28.92 | 28.92 | +0.27 (+0.94%) | 2,217,800 |
| 14 Jun 2018 | CNY | 29.34 | 29.81 | 27.79 | 28.65 | 28.65 | -1.1 (-3.70%) | 4,214,821 |
| 13 Jun 2018 | CNY | 30.38 | 30.46 | 28.77 | 29.75 | 29.75 | -0.63 (-2.07%) | 4,575,751 |
| 12 Jun 2018 | CNY | 30.3 | 30.6 | 29.37 | 30.38 | 30.38 | +0.18 (+0.60%) | 4,743,400 |
| 11 Jun 2018 | CNY | 31.39 | 31.44 | 30.04 | 30.2 | 30.2 | -1.2 (-3.82%) | 2,718,787 |
| 8 Jun 2018 | CNY | 31.8 | 31.8 | 30.88 | 31.4 | 31.4 | -0.18 (-0.57%) | 2,956,200 |
| 7 Jun 2018 | CNY | 31 | 31.8 | 30.9 | 31.58 | 31.58 | +0.79 (+2.57%) | 4,343,195 |
| 6 Jun 2018 | CNY | 30.8 | 31.03 | 30.32 | 30.79 | 30.79 | +0.06 (+0.20%) | 2,686,173 |
| 5 Jun 2018 | CNY | 29.2 | 30.85 | 29 | 30.73 | 30.73 | +1.4 (+4.77%) | 5,276,986 |
| 4 Jun 2018 | CNY | 28.64 | 29.35 | 28.2 | 29.33 | 29.33 | +0.53 (+1.84%) | 2,630,396 |
