| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 17.5 | 18.25 | 16.93 | 18.21 | 18.21 | +0.41 (+2.30%) | 14,694,526 |
| 16 Jul 2018 | CNY | 18.39 | 18.84 | 17.79 | 17.8 | 17.8 | -0.46 (-2.52%) | 16,191,373 |
| 13 Jul 2018 | CNY | 17.65 | 18.8 | 17.65 | 18.26 | 18.26 | +0.36 (+2.01%) | 21,457,277 |
| 12 Jul 2018 | CNY | 17.54 | 18.27 | 17.54 | 17.9 | 17.9 | +0.32 (+1.82%) | 20,812,856 |
| 11 Jul 2018 | CNY | 17.5 | 17.87 | 17.17 | 17.58 | 17.58 | -0.7 (-3.83%) | 16,799,749 |
| 10 Jul 2018 | CNY | 16.61 | 18.4 | 16.35 | 18.28 | 18.28 | +1.45 (+8.62%) | 26,310,620 |
| 9 Jul 2018 | CNY | 16.98 | 17.08 | 16.25 | 16.83 | 16.83 | +0.13 (+0.78%) | 16,119,653 |
| 6 Jul 2018 | CNY | 16.29 | 17.29 | 15.71 | 16.7 | 16.7 | +0.09 (+0.54%) | 21,594,064 |
| 5 Jul 2018 | CNY | 17.54 | 17.9 | 16.61 | 16.61 | 16.61 | -1.84 (-9.97%) | 27,595,047 |
| 4 Jul 2018 | CNY | 18.62 | 19.81 | 18.4 | 18.45 | 18.45 | +0.09 (+0.49%) | 37,186,525 |
| 3 Jul 2018 | CNY | 18.38 | 19.1 | 18.02 | 18.36 | 18.36 | +1 (+5.76%) | 38,201,084 |
| 2 Jul 2018 | CNY | 16.12 | 17.36 | 16.12 | 17.36 | 17.36 | +1.58 (+10.01%) | 13,418,113 |
| 29 Jun 2018 | CNY | 15.33 | 15.95 | 14.81 | 15.78 | 15.78 | +0.27 (+1.74%) | 15,238,331 |
| 28 Jun 2018 | CNY | 16.8 | 17.12 | 15.5 | 15.51 | 15.51 | -1.52 (-8.93%) | 19,891,188 |
| 27 Jun 2018 | CNY | 17.42 | 17.97 | 16.93 | 17.03 | 17.03 | -0.57 (-3.24%) | 18,762,611 |
| 26 Jun 2018 | CNY | 16.91 | 18.18 | 16.85 | 17.6 | 17.6 | +0.04 (+0.23%) | 20,930,982 |
| 25 Jun 2018 | CNY | 17.24 | 18.15 | 16.58 | 17.56 | 17.56 | +0.41 (+2.39%) | 24,048,569 |
| 22 Jun 2018 | CNY | 16.9 | 17.88 | 16.7 | 17.15 | 17.15 | -0.35 (-2%) | 22,688,393 |
| 21 Jun 2018 | CNY | 16.6 | 17.85 | 16.11 | 17.5 | 17.5 | +0.5 (+2.94%) | 31,124,901 |
| 20 Jun 2018 | CNY | 15.7 | 17.37 | 15.6 | 17 | 17 | +1.15 (+7.26%) | 25,606,643 |
| 19 Jun 2018 | CNY | 15.8 | 16.66 | 15.12 | 15.85 | 15.85 | -0.95 (-5.65%) | 21,568,004 |
| 15 Jun 2018 | CNY | 16.38 | 17.7 | 16.1 | 16.8 | 16.8 | +0.45 (+2.75%) | 26,204,981 |
| 14 Jun 2018 | CNY | 16.25 | 17.49 | 16.25 | 16.35 | 16.35 | -1.71 (-9.47%) | 28,596,420 |
| 13 Jun 2018 | CNY | 19 | 19.5 | 18.06 | 18.06 | 18.06 | -2.01 (-10.01%) | 33,471,293 |
| 12 Jun 2018 | CNY | 18.74 | 20.61 | 17 | 20.07 | 20.07 | +1.33 (+7.10%) | 50,433,271 |
| 11 Jun 2018 | CNY | 17.67 | 18.74 | 17.67 | 18.74 | 18.74 | +1.7 (+9.98%) | 12,518,608 |
| 8 Jun 2018 | CNY | 16.01 | 17.04 | 15.88 | 17.04 | 17.04 | +1.55 (+10.01%) | 28,703,224 |
| 7 Jun 2018 | CNY | 14.39 | 15.49 | 14.2 | 15.49 | 15.49 | +1.41 (+10.01%) | 9,919,943 |
| 6 Jun 2018 | CNY | 13.47 | 14.21 | 13.42 | 14.08 | 14.08 | +0.49 (+3.61%) | 6,022,294 |
| 5 Jun 2018 | CNY | 13.28 | 13.62 | 13.28 | 13.59 | 13.59 | +0.35 (+2.64%) | 3,122,846 |
