| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 15.78 | 15.78 | 14.83 | 15.25 | 15.25 | -0.92 (-5.69%) | 3,684,200 |
| 20 Jul 2018 | CNY | 15.9 | 16.28 | 15.9 | 16.17 | 16.17 | +0.19 (+1.19%) | 1,572,800 |
| 19 Jul 2018 | CNY | 16.59 | 16.6 | 15.8 | 15.98 | 15.98 | -0.59 (-3.56%) | 2,551,400 |
| 18 Jul 2018 | CNY | 16.68 | 16.97 | 16.48 | 16.57 | 16.57 | -0.09 (-0.54%) | 2,220,264 |
| 17 Jul 2018 | CNY | 16.81 | 16.88 | 16.45 | 16.66 | 16.66 | +0.14 (+0.85%) | 1,737,764 |
| 16 Jul 2018 | CNY | 16.59 | 16.87 | 16.3 | 16.52 | 16.52 | -0.46 (-2.71%) | 2,660,374 |
| 13 Jul 2018 | CNY | 16.85 | 17.5 | 16.62 | 16.98 | 16.98 | 0.0 (0.0%) | 4,374,112 |
| 12 Jul 2018 | CNY | 16.63 | 17.06 | 16.59 | 16.98 | 16.98 | +0.27 (+1.62%) | 3,671,781 |
| 11 Jul 2018 | CNY | 16.88 | 16.89 | 16.05 | 16.71 | 16.71 | -0.62 (-3.58%) | 4,522,500 |
| 10 Jul 2018 | CNY | 16.49 | 17.51 | 16.48 | 17.33 | 17.33 | +0.66 (+3.96%) | 5,924,881 |
| 9 Jul 2018 | CNY | 16.99 | 17.45 | 16.53 | 16.67 | 16.67 | +0.29 (+1.77%) | 4,654,674 |
| 6 Jul 2018 | CNY | 15.91 | 16.44 | 15.82 | 16.38 | 16.38 | +0.5 (+3.15%) | 3,180,474 |
| 5 Jul 2018 | CNY | 16.31 | 16.68 | 15.88 | 15.88 | 15.88 | -0.76 (-4.57%) | 2,782,981 |
| 4 Jul 2018 | CNY | 16.1 | 17.31 | 15.78 | 16.64 | 16.64 | +0.22 (+1.34%) | 4,661,500 |
| 3 Jul 2018 | CNY | 15.89 | 16.49 | 15.74 | 16.42 | 16.42 | +0.4 (+2.50%) | 3,690,300 |
| 2 Jul 2018 | CNY | 16.63 | 16.9 | 15.9 | 16.02 | 16.02 | -0.17 (-1.05%) | 6,219,081 |
| 29 Jun 2018 | CNY | 14.82 | 16.19 | 14.82 | 16.19 | 16.19 | +1.47 (+9.99%) | 3,195,781 |
| 28 Jun 2018 | CNY | 15.13 | 15.29 | 14.72 | 14.72 | 14.72 | -0.41 (-2.71%) | 1,629,600 |
| 27 Jun 2018 | CNY | 15.38 | 15.51 | 15.05 | 15.13 | 15.13 | -0.37 (-2.39%) | 2,125,600 |
| 26 Jun 2018 | CNY | 15.03 | 15.53 | 14.88 | 15.5 | 15.5 | +0.23 (+1.51%) | 1,853,861 |
| 25 Jun 2018 | CNY | 15.3 | 15.8 | 15.27 | 15.27 | 15.27 | +0.02 (+0.13%) | 2,163,185 |
| 22 Jun 2018 | CNY | 14.86 | 15.35 | 14.83 | 15.25 | 15.25 | +0.3 (+2.01%) | 2,196,937 |
| 21 Jun 2018 | CNY | 14.9 | 15.48 | 14.82 | 14.95 | 14.95 | -0.01 (-0.07%) | 3,006,985 |
| 20 Jun 2018 | CNY | 14.6 | 15.12 | 14.44 | 14.96 | 14.96 | +0.53 (+3.67%) | 2,924,800 |
| 19 Jun 2018 | CNY | 16 | 16 | 14.41 | 14.43 | 14.43 | -1.58 (-9.87%) | 3,562,900 |
| 15 Jun 2018 | CNY | 17.3 | 17.35 | 15.74 | 16.01 | 16.01 | -1.17 (-6.81%) | 3,743,038 |
| 14 Jun 2018 | CNY | 17 | 17.54 | 16.91 | 17.18 | 17.18 | -0.15 (-0.87%) | 2,402,200 |
| 13 Jun 2018 | CNY | 17.7 | 17.98 | 17.25 | 17.33 | 17.33 | -0.59 (-3.29%) | 3,373,575 |
| 12 Jun 2018 | CNY | 17.34 | 18.11 | 17.01 | 17.92 | 17.92 | +0.58 (+3.34%) | 4,023,865 |
| 11 Jun 2018 | CNY | 18 | 18 | 17.16 | 17.34 | 17.34 | -0.66 (-3.67%) | 3,450,100 |
