| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 19.4 | 19.83 | 19.3 | 19.81 | 19.81 | +0.26 (+1.33%) | 2,182,900 |
| 20 Jul 2018 | CNY | 18.79 | 19.65 | 18.6 | 19.55 | 19.55 | +0.73 (+3.88%) | 2,176,181 |
| 19 Jul 2018 | CNY | 19.33 | 19.47 | 18.78 | 18.82 | 18.82 | -0.61 (-3.14%) | 2,009,713 |
| 18 Jul 2018 | CNY | 19.75 | 20.2 | 19.38 | 19.43 | 19.43 | -0.23 (-1.17%) | 2,655,679 |
| 17 Jul 2018 | CNY | 19.65 | 19.71 | 19.28 | 19.66 | 19.66 | +0.03 (+0.15%) | 1,811,940 |
| 16 Jul 2018 | CNY | 19.61 | 19.76 | 19.31 | 19.63 | 19.63 | +0.02 (+0.10%) | 2,583,432 |
| 13 Jul 2018 | CNY | 19.77 | 20.1 | 19.47 | 19.61 | 19.61 | -0.41 (-2.05%) | 4,400,753 |
| 12 Jul 2018 | CNY | 18.18 | 20.02 | 18.18 | 20.02 | 20.02 | +1.84 (+10.12%) | 6,479,076 |
| 11 Jul 2018 | CNY | 18.21 | 18.7 | 17.96 | 18.18 | 18.18 | -0.9 (-4.72%) | 2,240,542 |
| 10 Jul 2018 | CNY | 19.09 | 19.25 | 18.85 | 19.08 | 19.08 | +0.07 (+0.37%) | 1,673,690 |
| 9 Jul 2018 | CNY | 18.75 | 19.09 | 18.6 | 19.01 | 19.01 | +0.32 (+1.71%) | 1,369,262 |
| 6 Jul 2018 | CNY | 18.3 | 18.9 | 17.8 | 18.69 | 18.69 | +0.49 (+2.69%) | 1,907,600 |
| 5 Jul 2018 | CNY | 19.05 | 19.25 | 18.2 | 18.2 | 18.2 | -0.85 (-4.46%) | 1,555,790 |
| 4 Jul 2018 | CNY | 19.78 | 19.78 | 18.83 | 19.05 | 19.05 | -0.73 (-3.69%) | 1,790,770 |
| 3 Jul 2018 | CNY | 19.35 | 19.79 | 19 | 19.78 | 19.78 | +0.43 (+2.22%) | 1,930,590 |
| 2 Jul 2018 | CNY | 20 | 20.18 | 19.15 | 19.35 | 19.35 | -0.55 (-2.76%) | 1,800,600 |
| 29 Jun 2018 | CNY | 19.13 | 19.94 | 19.03 | 19.9 | 19.9 | +0.78 (+4.08%) | 2,026,243 |
| 28 Jun 2018 | CNY | 19.34 | 19.54 | 19.02 | 19.12 | 19.12 | -0.18 (-0.93%) | 1,344,400 |
| 27 Jun 2018 | CNY | 19.59 | 19.65 | 19.11 | 19.3 | 19.3 | +0.01 (+0.05%) | 1,411,200 |
| 26 Jun 2018 | CNY | 18.3 | 19.38 | 18.16 | 19.29 | 19.29 | +0.4 (+2.12%) | 1,772,613 |
| 25 Jun 2018 | CNY | 19.15 | 19.35 | 18.61 | 18.89 | 18.89 | -0.04 (-0.21%) | 1,404,620 |
| 22 Jun 2018 | CNY | 18.66 | 19.13 | 18.19 | 18.93 | 18.93 | +0.27 (+1.45%) | 1,620,943 |
| 21 Jun 2018 | CNY | 20.29 | 20.3 | 18.1 | 18.66 | 18.66 | -1.28 (-6.42%) | 2,716,648 |
| 20 Jun 2018 | CNY | 19.62 | 20.4 | 19.59 | 19.94 | 19.94 | +0.36 (+1.84%) | 1,813,031 |
| 19 Jun 2018 | CNY | 20.88 | 20.89 | 19.58 | 19.58 | 19.58 | -2.17 (-9.98%) | 2,866,796 |
| 15 Jun 2018 | CNY | 22.4 | 22.59 | 21.21 | 21.75 | 21.75 | -0.65 (-2.90%) | 2,398,945 |
| 14 Jun 2018 | CNY | 22.25 | 22.52 | 21.98 | 22.4 | 22.4 | +0.14 (+0.63%) | 1,858,643 |
| 13 Jun 2018 | CNY | 23.17 | 23.39 | 21.7 | 22.26 | 22.26 | -1.04 (-4.46%) | 3,685,536 |
| 12 Jun 2018 | CNY | 24.01 | 24.43 | 22.59 | 23.3 | 23.3 | -1.07 (-4.39%) | 4,223,643 |
| 11 Jun 2018 | CNY | 24.31 | 25.4 | 24.11 | 24.37 | 24.37 | +0.06 (+0.25%) | 5,081,933 |
