| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2018 | CNY | 18.9708 | 18.9708 | 17.5625 | 17.6208 | 17.6208 | -0.996 (-5.35%) | 1,641,360 |
| 3 Jul 2018 | CNY | 18.2917 | 18.6417 | 18.1208 | 18.6167 | 18.6167 | +0.442 (+2.43%) | 1,349,827 |
| 2 Jul 2018 | CNY | 18.8 | 18.9042 | 17.9583 | 18.175 | 18.175 | -0.471 (-2.52%) | 1,754,421 |
| 29 Jun 2018 | CNY | 18.175 | 18.7333 | 17.7625 | 18.6458 | 18.6458 | +0.471 (+2.59%) | 1,501,680 |
| 28 Jun 2018 | CNY | 18.0625 | 18.4542 | 18.0625 | 18.175 | 18.175 | -0.1 (-0.55%) | 815,760 |
| 27 Jun 2018 | CNY | 18.2292 | 18.5833 | 18.0542 | 18.275 | 18.275 | -0.029 (-0.16%) | 924,720 |
| 26 Jun 2018 | CNY | 17.9083 | 18.375 | 17.65 | 18.3042 | 18.3042 | +0.312 (+1.74%) | 1,123,200 |
| 25 Jun 2018 | CNY | 18.25 | 18.25 | 17.9792 | 17.9917 | 17.9917 | +0.004 (+0.02%) | 882,662 |
| 22 Jun 2018 | CNY | 17.4375 | 18 | 17.3 | 17.9875 | 17.9875 | +0.408 (+2.32%) | 1,046,400 |
| 21 Jun 2018 | CNY | 17.7208 | 18.1583 | 17.375 | 17.5792 | 17.5792 | -0.146 (-0.82%) | 1,370,901 |
| 20 Jun 2018 | CNY | 17.0625 | 18.075 | 16.9792 | 17.725 | 17.725 | +0.746 (+4.39%) | 1,466,469 |
| 19 Jun 2018 | CNY | 18 | 18.5875 | 16.725 | 16.9792 | 16.9792 | -1.604 (-8.63%) | 2,028,741 |
| 15 Jun 2018 | CNY | 19.6375 | 19.8667 | 18.5417 | 18.5833 | 18.5833 | -1.208 (-6.11%) | 2,089,315 |
| 14 Jun 2018 | CNY | 19.5833 | 19.9958 | 19.5125 | 19.7917 | 19.7917 | +0.171 (+0.87%) | 1,008,000 |
| 13 Jun 2018 | CNY | 19.7917 | 20.1583 | 19.5208 | 19.6208 | 19.6208 | -0.654 (-3.23%) | 1,233,360 |
| 12 Jun 2018 | CNY | 20.3 | 20.4875 | 19.4167 | 20.275 | 20.275 | -0.025 (-0.12%) | 1,610,640 |
| 11 Jun 2018 | CNY | 20.575 | 20.575 | 20.0833 | 20.3 | 20.3 | -0.138 (-0.67%) | 1,203,120 |
| 8 Jun 2018 | CNY | 20.4167 | 20.5875 | 20.1167 | 20.4375 | 20.4375 | +0.275 (+1.36%) | 1,673,760 |
| 7 Jun 2018 | CNY | 20.5875 | 20.6625 | 20.1583 | 20.1625 | 20.1625 | -0.425 (-2.06%) | 1,380,480 |
| 6 Jun 2018 | CNY | 20.5042 | 20.75 | 20.4292 | 20.5875 | 20.5875 | +0.087 (+0.43%) | 1,483,987 |
| 5 Jun 2018 | CNY | 20.1583 | 20.5375 | 19.9625 | 20.5 | 20.5 | +0.454 (+2.27%) | 1,578,067 |
| 4 Jun 2018 | CNY | 19.9167 | 20.2083 | 19.75 | 20.0458 | 20.0458 | +0.292 (+1.48%) | 925,680 |
| 1 Jun 2018 | CNY | 19.9333 | 20.325 | 19.6333 | 19.7542 | 19.7542 | -0.242 (-1.21%) | 1,380,000 |
| 31 May 2018 | CNY | 19.7125 | 20.2 | 19.7083 | 19.9958 | 19.9958 | +0.537 (+2.76%) | 1,370,227 |
| 30 May 2018 | CNY | 20.4167 | 20.6042 | 19.375 | 19.4583 | 19.4583 | -1.642 (-7.78%) | 3,156,060 |
| 29 May 2018 | CNY | 21.4833 | 21.6458 | 21.0833 | 21.1 | 21.1 | -0.842 (-3.84%) | 3,396,124 |
| 28 May 2018 | CNY | 23.0375 | 23.0792 | 21.9417 | 21.9417 | 21.9417 | -0.787 (-3.46%) | 3,868,080 |
| 25 May 2018 | CNY | 22 | 22.9792 | 21.9875 | 22.7292 | 22.7292 | +0.588 (+2.65%) | 5,821,980 |
| 24 May 2018 | CNY | 21.9875 | 22.2833 | 21.8333 | 22.1417 | 22.1417 | +0.1 (+0.45%) | 2,350,560 |
| 23 May 2018 | CNY | 22.2875 | 22.4792 | 22.0417 | 22.0417 | 22.0417 | -0.592 (-2.61%) | 3,440,640 |
