| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 26.4835 | 27.6923 | 26.3736 | 27.4176 | 27.4176 | +0.494 (+1.84%) | 1,832,740 |
| 23 Jul 2018 | CNY | 25.8022 | 28.022 | 24.7253 | 26.9231 | 26.9231 | +0.676 (+2.57%) | 3,339,889 |
| 20 Jul 2018 | CNY | 25.7802 | 26.2912 | 25.3956 | 26.2473 | 26.2473 | +0.363 (+1.40%) | 1,773,171 |
| 19 Jul 2018 | CNY | 24.3132 | 26.7033 | 24.3132 | 25.8846 | 25.8846 | +1.571 (+6.46%) | 3,213,259 |
| 18 Jul 2018 | CNY | 24.1209 | 25 | 24.1209 | 24.3132 | 24.3132 | +0.192 (+0.80%) | 1,308,962 |
| 17 Jul 2018 | CNY | 24.1648 | 24.7198 | 23.7912 | 24.1209 | 24.1209 | -0.44 (-1.79%) | 1,124,516 |
| 16 Jul 2018 | CNY | 23.7857 | 24.7198 | 23.6703 | 24.5604 | 24.5604 | +0.879 (+3.71%) | 1,290,882 |
| 13 Jul 2018 | CNY | 23.6319 | 24.0989 | 23.533 | 23.6813 | 23.6813 | -0.214 (-0.90%) | 734,723 |
| 12 Jul 2018 | CNY | 22.9341 | 24.0604 | 22.9341 | 23.8956 | 23.8956 | +0.885 (+3.84%) | 1,449,662 |
| 11 Jul 2018 | CNY | 23.6264 | 23.6264 | 22.6374 | 23.011 | 23.011 | -0.857 (-3.59%) | 922,194 |
| 10 Jul 2018 | CNY | 23.989 | 24.0659 | 23.6264 | 23.8681 | 23.8681 | -0.115 (-0.48%) | 965,837 |
| 9 Jul 2018 | CNY | 23.3681 | 24.2033 | 23.3517 | 23.9835 | 23.9835 | +0.632 (+2.71%) | 670,673 |
| 6 Jul 2018 | CNY | 23.2308 | 23.7912 | 23.1099 | 23.3517 | 23.3517 | +0.121 (+0.52%) | 887,796 |
| 5 Jul 2018 | CNY | 23.3407 | 23.8242 | 23.1484 | 23.2308 | 23.2308 | -0.275 (-1.17%) | 749,476 |
| 4 Jul 2018 | CNY | 23.7308 | 24.3352 | 23.5055 | 23.5055 | 23.5055 | -0.231 (-0.97%) | 921,420 |
| 3 Jul 2018 | CNY | 22.9835 | 23.8132 | 22.7692 | 23.7363 | 23.7363 | +0.742 (+3.23%) | 1,469,293 |
| 2 Jul 2018 | CNY | 24.4506 | 24.4506 | 22.1264 | 22.9945 | 22.9945 | -1.511 (-6.17%) | 1,683,500 |
| 29 Jun 2018 | CNY | 23.6978 | 24.5055 | 23.4286 | 24.5055 | 24.5055 | +0.923 (+3.91%) | 1,104,090 |
| 28 Jun 2018 | CNY | 23.7033 | 24.022 | 23.3517 | 23.5824 | 23.5824 | -0.115 (-0.49%) | 725,537 |
| 27 Jun 2018 | CNY | 24.1758 | 24.2857 | 23.4396 | 23.6978 | 23.6978 | -0.478 (-1.98%) | 790,062 |
| 26 Jun 2018 | CNY | 24.1099 | 24.4506 | 23.3846 | 24.1758 | 24.1758 | -0.714 (-2.87%) | 1,149,026 |
| 25 Jun 2018 | CNY | 25.4341 | 25.5989 | 24.8626 | 24.8901 | 24.8901 | -0.44 (-1.74%) | 1,352,598 |
| 22 Jun 2018 | CNY | 25.2582 | 25.7033 | 24.9725 | 25.3297 | 25.3297 | +0.077 (+0.30%) | 625,171 |
| 21 Jun 2018 | CNY | 26.3517 | 26.8022 | 25.0549 | 25.2528 | 25.2528 | -1.363 (-5.12%) | 998,624 |
| 20 Jun 2018 | CNY | 26.5385 | 26.8626 | 25.2912 | 26.6154 | 26.6154 | +0.077 (+0.29%) | 1,069,361 |
| 19 Jun 2018 | CNY | 26.8956 | 28.3517 | 26.3187 | 26.5385 | 26.5385 | -1.033 (-3.75%) | 1,826,188 |
| 15 Jun 2018 | CNY | 27.5549 | 27.8571 | 27.3187 | 27.5714 | 27.5714 | 0.0 (0.0%) | 556,849 |
| 14 Jun 2018 | CNY | 28.2967 | 28.3846 | 27.3132 | 27.5714 | 27.5714 | -0.835 (-2.94%) | 1,660,022 |
| 13 Jun 2018 | CNY | 28.5714 | 29.1758 | 28.3187 | 28.4066 | 28.4066 | -0.269 (-0.94%) | 1,167,253 |
| 12 Jun 2018 | CNY | 28.5824 | 28.9011 | 28.044 | 28.6758 | 28.6758 | -0.275 (-0.95%) | 1,742,295 |
