| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 42.8385 | 43.7769 | 42.4692 | 43.4539 | 43.4539 | +0.454 (+1.06%) | 3,174,080 |
| 13 Jul 2018 | CNY | 41.1 | 43.4615 | 40.6231 | 43 | 43 | +2 (+4.88%) | 4,823,624 |
| 12 Jul 2018 | CNY | 39.6154 | 41.1539 | 39.4769 | 41 | 41 | +1.339 (+3.37%) | 3,564,883 |
| 11 Jul 2018 | CNY | 39.5385 | 39.6846 | 38.4615 | 39.6615 | 39.6615 | -1.031 (-2.53%) | 2,537,408 |
| 10 Jul 2018 | CNY | 39.9923 | 40.6923 | 39.8231 | 40.6923 | 40.6923 | +0.9 (+2.26%) | 1,945,320 |
| 9 Jul 2018 | CNY | 38.9923 | 39.9462 | 38.9923 | 39.7923 | 39.7923 | +0.731 (+1.87%) | 1,959,471 |
| 6 Jul 2018 | CNY | 39.2769 | 40.1923 | 38.4615 | 39.0615 | 39.0615 | -1.092 (-2.72%) | 1,636,996 |
| 5 Jul 2018 | CNY | 40.8385 | 41.1154 | 38.9077 | 40.1539 | 40.1539 | -0.723 (-1.77%) | 1,905,853 |
| 4 Jul 2018 | CNY | 40.5 | 41.2692 | 40.3846 | 40.8769 | 40.8769 | +0.138 (+0.34%) | 1,638,040 |
| 3 Jul 2018 | CNY | 40.7692 | 41.0462 | 39.4615 | 40.7385 | 40.7385 | -0.123 (-0.30%) | 1,343,725 |
| 2 Jul 2018 | CNY | 40.0923 | 41.4231 | 40.0077 | 40.8615 | 40.8615 | +0.854 (+2.13%) | 2,928,377 |
| 29 Jun 2018 | CNY | 38.7923 | 40.1539 | 38.6231 | 40.0077 | 40.0077 | +1.208 (+3.11%) | 1,928,037 |
| 28 Jun 2018 | CNY | 38.8308 | 39.6154 | 38.2462 | 38.8 | 38.8 | -0.061 (-0.16%) | 2,118,893 |
| 27 Jun 2018 | CNY | 39.2308 | 39.3077 | 38.2462 | 38.8615 | 38.8615 | -0.6 (-1.52%) | 3,264,804 |
| 26 Jun 2018 | CNY | 38.3846 | 40 | 37.5385 | 39.4615 | 39.4615 | +0.262 (+0.67%) | 2,109,753 |
| 25 Jun 2018 | CNY | 39.8077 | 40.5 | 39.1308 | 39.2 | 39.2 | -0.8 (-2%) | 2,195,391 |
| 22 Jun 2018 | CNY | 38.2308 | 40 | 38.0923 | 40 | 40 | +1.769 (+4.63%) | 1,818,941 |
| 21 Jun 2018 | CNY | 37.8231 | 39.2462 | 37.8231 | 38.2308 | 38.2308 | -0.231 (-0.60%) | 1,660,486 |
| 20 Jun 2018 | CNY | 39.9923 | 40.2539 | 36.9846 | 38.4615 | 38.4615 | -1.369 (-3.44%) | 4,957,599 |
| 19 Jun 2018 | CNY | 40.3539 | 41.2923 | 39.2308 | 39.8308 | 39.8308 | -1.154 (-2.82%) | 1,604,833 |
| 15 Jun 2018 | CNY | 41.7308 | 41.7308 | 40.3846 | 40.9846 | 40.9846 | -0.546 (-1.32%) | 1,470,938 |
| 14 Jun 2018 | CNY | 40.9308 | 42.1923 | 40.7769 | 41.5308 | 41.5308 | +0.6 (+1.47%) | 1,860,045 |
| 13 Jun 2018 | CNY | 41.2231 | 41.8077 | 40.8 | 40.9308 | 40.9308 | -0.3 (-0.73%) | 2,362,496 |
| 12 Jun 2018 | CNY | 40.6154 | 41.5308 | 40.1539 | 41.2308 | 41.2308 | +0.615 (+1.52%) | 2,908,639 |
| 11 Jun 2018 | CNY | 42.1385 | 42.1385 | 39.7539 | 40.6154 | 40.6154 | -2.077 (-4.86%) | 5,237,945 |
| 8 Jun 2018 | CNY | 42.2308 | 42.8462 | 41 | 42.6923 | 42.6923 | +0.192 (+0.45%) | 3,524,222 |
| 7 Jun 2018 | CNY | 43.5 | 43.8385 | 42.1846 | 42.5 | 42.5 | -0.754 (-1.74%) | 2,291,939 |
| 6 Jun 2018 | CNY | 42.5385 | 43.7539 | 42.5 | 43.2539 | 43.2539 | +0.839 (+1.98%) | 2,903,422 |
| 5 Jun 2018 | CNY | 41.7231 | 43.0769 | 41.7231 | 42.4154 | 42.4154 | +0.777 (+1.87%) | 3,099,982 |
| 4 Jun 2018 | CNY | 44.6308 | 44.9692 | 41.3769 | 41.6385 | 41.6385 | -2.669 (-6.02%) | 4,402,799 |
