| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 16.7333 | 17.0533 | 16.6333 | 16.86 | 16.86 | +0.073 (+0.44%) | 3,104,808 |
| 24 Jul 2018 | CNY | 16.3067 | 16.7867 | 16.1067 | 16.7867 | 16.7867 | +0.62 (+3.84%) | 2,679,879 |
| 23 Jul 2018 | CNY | 15.8667 | 16.42 | 15.86 | 16.1667 | 16.1667 | -0.007 (-0.04%) | 1,059,142 |
| 20 Jul 2018 | CNY | 15.88 | 16.3 | 15.7867 | 16.1733 | 16.1733 | +0.227 (+1.42%) | 817,500 |
| 19 Jul 2018 | CNY | 16.5533 | 16.6533 | 15.9133 | 15.9467 | 15.9467 | -0.513 (-3.12%) | 1,421,550 |
| 18 Jul 2018 | CNY | 16.8333 | 17 | 16.4333 | 16.46 | 16.46 | -0.34 (-2.02%) | 1,463,740 |
| 17 Jul 2018 | CNY | 16.3867 | 17.3267 | 16.28 | 16.8 | 16.8 | +0.327 (+1.98%) | 2,543,583 |
| 16 Jul 2018 | CNY | 16.3 | 16.8 | 16.26 | 16.4733 | 16.4733 | +0.173 (+1.06%) | 2,092,350 |
| 13 Jul 2018 | CNY | 16.4667 | 16.58 | 16.1 | 16.3 | 16.3 | -0.367 (-2.20%) | 1,546,650 |
| 12 Jul 2018 | CNY | 16.2667 | 16.6867 | 16.0333 | 16.6667 | 16.6667 | +0.5 (+3.09%) | 1,858,680 |
| 11 Jul 2018 | CNY | 16.22 | 16.2333 | 15.7333 | 16.1667 | 16.1667 | -0.46 (-2.77%) | 1,519,380 |
| 10 Jul 2018 | CNY | 16.1333 | 16.64 | 16.1333 | 16.6267 | 16.6267 | +0.38 (+2.34%) | 1,667,379 |
| 9 Jul 2018 | CNY | 16 | 16.3267 | 15.92 | 16.2467 | 16.2467 | +0.327 (+2.05%) | 1,253,850 |
| 6 Jul 2018 | CNY | 15.6667 | 16.2333 | 15.2133 | 15.92 | 15.92 | +0.367 (+2.36%) | 1,987,479 |
| 5 Jul 2018 | CNY | 16.0533 | 16.2333 | 15.4667 | 15.5533 | 15.5533 | -0.5 (-3.11%) | 1,204,050 |
| 4 Jul 2018 | CNY | 16.6533 | 16.7667 | 15.8533 | 16.0533 | 16.0533 | -0.787 (-4.67%) | 1,948,561 |
| 3 Jul 2018 | CNY | 16.2133 | 16.9267 | 16.2067 | 16.84 | 16.84 | +0.547 (+3.36%) | 2,284,650 |
| 2 Jul 2018 | CNY | 16.9 | 17.1867 | 16.18 | 16.2933 | 16.2933 | -0.727 (-4.27%) | 2,732,950 |
| 29 Jun 2018 | CNY | 16.4 | 17.14 | 16.08 | 17.02 | 17.02 | +0.707 (+4.33%) | 2,701,786 |
| 28 Jun 2018 | CNY | 16.3667 | 16.5867 | 16.2133 | 16.3133 | 16.3133 | -0.553 (-3.28%) | 2,748,900 |
| 27 Jun 2018 | CNY | 16.2333 | 17.0667 | 16.1133 | 16.8667 | 16.8667 | +0.82 (+5.11%) | 3,741,100 |
| 26 Jun 2018 | CNY | 15.3333 | 16.0667 | 15.06 | 16.0467 | 16.0467 | +0.593 (+3.84%) | 2,218,458 |
| 25 Jun 2018 | CNY | 15.8333 | 16.04 | 15.4533 | 15.4533 | 15.4533 | -0.247 (-1.57%) | 1,810,600 |
| 22 Jun 2018 | CNY | 16.14 | 16.14 | 14.8 | 15.7 | 15.7 | -0.387 (-2.40%) | 2,682,600 |
| 21 Jun 2018 | CNY | 17.8667 | 17.92 | 16.0867 | 16.0867 | 16.0867 | -1.787 (-10.00%) | 4,217,350 |
| 20 Jun 2018 | CNY | 17.3333 | 18.14 | 17.0867 | 17.8733 | 17.8733 | +0.12 (+0.68%) | 3,045,721 |
| 19 Jun 2018 | CNY | 19.1 | 19.3133 | 17.7533 | 17.7533 | 17.7533 | -1.973 (-10.00%) | 3,610,500 |
| 15 Jun 2018 | CNY | 20.82 | 21.2867 | 19.3333 | 19.7267 | 19.7267 | -1.687 (-7.88%) | 6,378,876 |
| 14 Jun 2018 | CNY | 20.84 | 22.3333 | 20.82 | 21.4133 | 21.4133 | +0.547 (+2.62%) | 6,478,168 |
| 13 Jun 2018 | CNY | 21.1 | 21.4533 | 20.4867 | 20.8667 | 20.8667 | -0.493 (-2.31%) | 4,482,913 |
