| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 25.5 | 26.1125 | 24.875 | 25.2 | 25.2 | -0.544 (-2.11%) | 6,193,596 |
| 20 Jul 2018 | CNY | 25.475 | 26.0563 | 25.3125 | 25.7438 | 25.7438 | +0.319 (+1.25%) | 4,380,003 |
| 19 Jul 2018 | CNY | 25.8813 | 25.925 | 25.0938 | 25.425 | 25.425 | -0.637 (-2.45%) | 6,108,972 |
| 18 Jul 2018 | CNY | 26.2938 | 26.9875 | 25.9938 | 26.0625 | 26.0625 | -0.2 (-0.76%) | 8,237,729 |
| 17 Jul 2018 | CNY | 25.5125 | 26.6063 | 25.4813 | 26.2625 | 26.2625 | +0.588 (+2.29%) | 9,511,057 |
| 16 Jul 2018 | CNY | 25.75 | 26.1563 | 25.4375 | 25.675 | 25.675 | -0.075 (-0.29%) | 9,688,497 |
| 13 Jul 2018 | CNY | 24.7875 | 26.0375 | 24.5063 | 25.75 | 25.75 | +1.038 (+4.20%) | 11,632,137 |
| 12 Jul 2018 | CNY | 23.875 | 25 | 23.875 | 24.7125 | 24.7125 | +0.9 (+3.78%) | 7,490,844 |
| 11 Jul 2018 | CNY | 23.9375 | 24.25 | 23.4375 | 23.8125 | 23.8125 | -0.719 (-2.93%) | 3,897,854 |
| 10 Jul 2018 | CNY | 24.4063 | 24.6 | 23.9563 | 24.5313 | 24.5313 | +0.019 (+0.08%) | 5,463,961 |
| 9 Jul 2018 | CNY | 23.6563 | 24.6625 | 23.35 | 24.5125 | 24.5125 | +1.075 (+4.59%) | 6,906,731 |
| 6 Jul 2018 | CNY | 23.375 | 24.1875 | 22.9625 | 23.4375 | 23.4375 | +0.062 (+0.27%) | 5,135,768 |
| 5 Jul 2018 | CNY | 24.1938 | 24.375 | 23.1438 | 23.375 | 23.375 | -1 (-4.10%) | 4,206,312 |
| 4 Jul 2018 | CNY | 24.5625 | 24.8 | 24.1313 | 24.375 | 24.375 | -0.444 (-1.79%) | 3,718,468 |
| 3 Jul 2018 | CNY | 24.3438 | 24.8688 | 23.5813 | 24.8188 | 24.8188 | +0.412 (+1.69%) | 7,108,846 |
| 2 Jul 2018 | CNY | 24.3813 | 25.0625 | 23.9563 | 24.4063 | 24.4063 | +0.062 (+0.26%) | 7,197,998 |
| 29 Jun 2018 | CNY | 23.0188 | 24.4625 | 23.0188 | 24.3438 | 24.3438 | +1.369 (+5.96%) | 7,408,657 |
| 28 Jun 2018 | CNY | 23.3813 | 23.5188 | 22.8 | 22.975 | 22.975 | -0.512 (-2.18%) | 4,799,046 |
| 27 Jun 2018 | CNY | 23.6938 | 24.0875 | 23.3438 | 23.4875 | 23.4875 | -0.206 (-0.87%) | 5,008,584 |
| 26 Jun 2018 | CNY | 23.3563 | 23.925 | 23.1563 | 23.6938 | 23.6938 | +0.163 (+0.69%) | 7,498,880 |
| 25 Jun 2018 | CNY | 24.2063 | 24.2063 | 23.3938 | 23.5313 | 23.5313 | -0.394 (-1.65%) | 6,396,900 |
| 22 Jun 2018 | CNY | 22.5 | 23.925 | 22.1313 | 23.925 | 23.925 | +1.262 (+5.57%) | 10,336,675 |
| 21 Jun 2018 | CNY | 22.3813 | 23.3375 | 22.3438 | 22.6625 | 22.6625 | +0.362 (+1.63%) | 6,808,787 |
| 20 Jun 2018 | CNY | 21.2563 | 22.4375 | 21.075 | 22.3 | 22.3 | +1.044 (+4.91%) | 2,835,444 |
| 19 Jun 2018 | CNY | 21.7875 | 22.1813 | 20.7 | 21.2563 | 21.2563 | -0.775 (-3.52%) | 4,420,392 |
| 15 Jun 2018 | CNY | 22.4375 | 22.4813 | 21.5813 | 22.0313 | 22.0313 | -0.287 (-1.29%) | 2,233,804 |
| 14 Jun 2018 | CNY | 22.2813 | 22.5125 | 22.2188 | 22.3188 | 22.3188 | 0.0 (0.0%) | 2,001,545 |
| 13 Jun 2018 | CNY | 22.375 | 22.8 | 22.3 | 22.3188 | 22.3188 | -0.2 (-0.89%) | 2,091,552 |
| 12 Jun 2018 | CNY | 22.025 | 22.5188 | 21.975 | 22.5188 | 22.5188 | +0.419 (+1.90%) | 2,807,411 |
| 11 Jun 2018 | CNY | 21.55 | 22.425 | 21.55 | 22.1 | 22.1 | +0.35 (+1.61%) | 2,470,041 |
