| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 22.18 | 22.51 | 22.01 | 22.12 | 22.12 | -0.26 (-1.16%) | 1,437,100 |
| 17 Jul 2018 | CNY | 22.05 | 22.69 | 22 | 22.38 | 22.38 | +0.38 (+1.73%) | 2,012,334 |
| 16 Jul 2018 | CNY | 22.12 | 22.39 | 22 | 22 | 22 | -0.43 (-1.92%) | 1,982,900 |
| 13 Jul 2018 | CNY | 22.3 | 22.8 | 21.76 | 22.43 | 22.43 | 0.0 (0.0%) | 3,431,546 |
| 12 Jul 2018 | CNY | 21.96 | 22.83 | 21.61 | 22.43 | 22.43 | +0.21 (+0.95%) | 4,015,354 |
| 11 Jul 2018 | CNY | 21.87 | 22.54 | 21.09 | 22.22 | 22.22 | +0.02 (+0.09%) | 3,783,070 |
| 10 Jul 2018 | CNY | 22.6 | 22.65 | 21.88 | 22.2 | 22.2 | -0.41 (-1.81%) | 2,805,140 |
| 9 Jul 2018 | CNY | 22.8 | 22.9 | 22.03 | 22.61 | 22.61 | -0.29 (-1.27%) | 4,421,000 |
| 6 Jul 2018 | CNY | 22.76 | 23.52 | 22.51 | 22.9 | 22.9 | -0.1 (-0.43%) | 5,259,370 |
| 5 Jul 2018 | CNY | 22.7 | 23.5 | 22.49 | 23 | 23 | -0.33 (-1.41%) | 5,195,060 |
| 4 Jul 2018 | CNY | 22 | 23.36 | 21.38 | 23.33 | 23.33 | +0.65 (+2.87%) | 5,733,466 |
| 3 Jul 2018 | CNY | 22 | 23.4 | 21.6 | 22.68 | 22.68 | +0.98 (+4.52%) | 5,884,858 |
| 2 Jul 2018 | CNY | 19.85 | 21.7 | 19.43 | 21.7 | 21.7 | +1.97 (+9.98%) | 4,481,264 |
| 29 Jun 2018 | CNY | 19.2 | 19.85 | 19.11 | 19.73 | 19.73 | +0.53 (+2.76%) | 1,158,400 |
| 28 Jun 2018 | CNY | 20.58 | 20.58 | 19.2 | 19.2 | 19.2 | -1.16 (-5.70%) | 1,650,900 |
| 27 Jun 2018 | CNY | 19.95 | 20.59 | 19.72 | 20.36 | 20.36 | +0.58 (+2.93%) | 1,911,246 |
| 26 Jun 2018 | CNY | 19.39 | 19.89 | 19.1 | 19.78 | 19.78 | +0.09 (+0.46%) | 1,348,242 |
| 25 Jun 2018 | CNY | 19.31 | 20.36 | 19.08 | 19.69 | 19.69 | +0.44 (+2.29%) | 1,619,850 |
| 22 Jun 2018 | CNY | 18.5 | 19.4 | 18.5 | 19.25 | 19.25 | +0.05 (+0.26%) | 1,048,200 |
| 21 Jun 2018 | CNY | 20.62 | 20.62 | 19.2 | 19.2 | 19.2 | -1.33 (-6.48%) | 1,981,328 |
| 20 Jun 2018 | CNY | 20.12 | 21.07 | 20.12 | 20.53 | 20.53 | -0.49 (-2.33%) | 1,970,881 |
| 19 Jun 2018 | CNY | 22.45 | 22.8 | 21.02 | 21.02 | 21.02 | -2.34 (-10.02%) | 2,609,055 |
| 15 Jun 2018 | CNY | 24.48 | 25.3 | 22.26 | 23.36 | 23.36 | -1.32 (-5.35%) | 3,245,863 |
| 14 Jun 2018 | CNY | 25.03 | 25.72 | 24.33 | 24.68 | 24.68 | -0.23 (-0.92%) | 2,793,097 |
| 13 Jun 2018 | CNY | 25.81 | 26 | 24.21 | 24.91 | 24.91 | -1.3 (-4.96%) | 4,195,189 |
| 12 Jun 2018 | CNY | 26 | 27.2 | 25.6 | 26.21 | 26.21 | +0.22 (+0.85%) | 5,793,761 |
| 11 Jun 2018 | CNY | 24.1 | 26.78 | 23.97 | 25.99 | 25.99 | +1.28 (+5.18%) | 4,735,190 |
| 8 Jun 2018 | CNY | 23.81 | 25.82 | 23.61 | 24.71 | 24.71 | +1.24 (+5.28%) | 4,558,800 |
| 7 Jun 2018 | CNY | 23.28 | 24.5 | 23.28 | 23.47 | 23.47 | +0.19 (+0.82%) | 2,134,414 |
| 6 Jun 2018 | CNY | 22.81 | 23.35 | 22.64 | 23.28 | 23.28 | +0.46 (+2.02%) | 1,162,663 |
