| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2018 | CNY | 17.0588 | 17.1941 | 16.5 | 17.0235 | 17.0235 | +0.241 (+1.44%) | 1,898,757 |
| 5 Jul 2018 | CNY | 16.5529 | 17.2647 | 16.3529 | 16.7824 | 16.7824 | +0.029 (+0.18%) | 1,787,101 |
| 4 Jul 2018 | CNY | 16.6353 | 16.7588 | 16.1471 | 16.7529 | 16.7529 | +0.118 (+0.71%) | 1,593,297 |
| 3 Jul 2018 | CNY | 16.3 | 16.9294 | 16.1765 | 16.6353 | 16.6353 | +0.218 (+1.33%) | 2,050,757 |
| 2 Jul 2018 | CNY | 17.1235 | 17.5588 | 16.2353 | 16.4177 | 16.4177 | -0.994 (-5.71%) | 1,293,887 |
| 29 Jun 2018 | CNY | 17.1706 | 17.8471 | 15.8824 | 17.4118 | 17.4118 | +0.577 (+3.42%) | 1,682,510 |
| 28 Jun 2018 | CNY | 17.0588 | 17.0941 | 16.7 | 16.8353 | 16.8353 | -0.135 (-0.80%) | 1,243,096 |
| 27 Jun 2018 | CNY | 17.5 | 17.5 | 16.7412 | 16.9706 | 16.9706 | -0.324 (-1.87%) | 1,395,062 |
| 26 Jun 2018 | CNY | 17.8941 | 18.1118 | 17.1706 | 17.2941 | 17.2941 | -0.947 (-5.19%) | 2,104,146 |
| 25 Jun 2018 | CNY | 18.8882 | 19.0588 | 18.1059 | 18.2412 | 18.2412 | -0.435 (-2.33%) | 962,473 |
| 22 Jun 2018 | CNY | 18.4353 | 18.7353 | 18.2 | 18.6765 | 18.6765 | +0.382 (+2.09%) | 921,529 |
| 21 Jun 2018 | CNY | 18.7588 | 18.8941 | 18.0647 | 18.2941 | 18.2941 | -0.318 (-1.71%) | 1,170,212 |
| 20 Jun 2018 | CNY | 17.8706 | 18.8706 | 17.8529 | 18.6118 | 18.6118 | +0.388 (+2.13%) | 1,525,571 |
| 19 Jun 2018 | CNY | 19.1118 | 19.2941 | 17.4471 | 18.2235 | 18.2235 | -1.071 (-5.55%) | 2,152,184 |
| 15 Jun 2018 | CNY | 19.6941 | 19.8118 | 18.9941 | 19.2941 | 19.2941 | -0.241 (-1.23%) | 1,545,174 |
| 14 Jun 2018 | CNY | 19.7 | 20.0706 | 19.2941 | 19.5353 | 19.5353 | -0.235 (-1.19%) | 1,053,583 |
| 13 Jun 2018 | CNY | 20.5177 | 20.5177 | 19.7647 | 19.7706 | 19.7706 | -0.818 (-3.97%) | 1,759,938 |
| 12 Jun 2018 | CNY | 20.7647 | 20.8118 | 19.9941 | 20.5882 | 20.5882 | -0.447 (-2.13%) | 3,956,075 |
| 11 Jun 2018 | CNY | 21.2941 | 21.3294 | 20.1765 | 21.0353 | 21.0353 | -0.294 (-1.38%) | 3,387,788 |
| 8 Jun 2018 | CNY | 20.4 | 22.3765 | 19.6353 | 21.3294 | 21.3294 | +0.988 (+4.86%) | 3,234,882 |
| 7 Jun 2018 | CNY | 20.5294 | 20.8235 | 20.0588 | 20.3412 | 20.3412 | +0.194 (+0.96%) | 1,456,315 |
| 6 Jun 2018 | CNY | 20 | 20.2529 | 19.6882 | 20.1471 | 20.1471 | +0.335 (+1.69%) | 1,621,811 |
| 5 Jun 2018 | CNY | 19.1588 | 19.9235 | 19 | 19.8118 | 19.8118 | +0.629 (+3.28%) | 1,733,386 |
| 4 Jun 2018 | CNY | 19.6177 | 19.9647 | 19.1177 | 19.1824 | 19.1824 | -0.435 (-2.22%) | 2,290,399 |
| 1 Jun 2018 | CNY | 19.1353 | 19.9882 | 18.9 | 19.6177 | 19.6177 | +0.435 (+2.27%) | 2,579,284 |
| 31 May 2018 | CNY | 18.8294 | 19.7059 | 18.8294 | 19.1824 | 19.1824 | +0.182 (+0.96%) | 1,685,261 |
| 30 May 2018 | CNY | 18.8294 | 19.5294 | 18.5882 | 19 | 19 | -0.329 (-1.70%) | 2,595,114 |
| 29 May 2018 | CNY | 19.7588 | 19.9706 | 18.6824 | 19.3294 | 19.3294 | -0.429 (-2.17%) | 3,542,619 |
| 28 May 2018 | CNY | 20.1588 | 20.3529 | 19.5 | 19.7588 | 19.7588 | -0.682 (-3.34%) | 2,818,035 |
| 25 May 2018 | CNY | 20.3824 | 20.7647 | 19.9412 | 20.4412 | 20.4412 | +0.147 (+0.72%) | 1,725,367 |
