| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 27.6864 | 28.1657 | 27.426 | 27.9053 | 27.9053 | -0.26 (-0.92%) | 3,048,836 |
| 20 Jul 2018 | CNY | 28.3669 | 28.3669 | 27.2781 | 28.1657 | 28.1657 | -0.509 (-1.77%) | 4,565,479 |
| 19 Jul 2018 | CNY | 28.1006 | 28.9763 | 27.9467 | 28.6746 | 28.6746 | +0.444 (+1.57%) | 5,949,623 |
| 18 Jul 2018 | CNY | 28.9112 | 28.9112 | 28.0828 | 28.2308 | 28.2308 | -0.674 (-2.33%) | 5,110,744 |
| 17 Jul 2018 | CNY | 27.1302 | 28.9645 | 27.1302 | 28.9053 | 28.9053 | +1.864 (+6.89%) | 8,015,164 |
| 16 Jul 2018 | CNY | 26.8047 | 27.426 | 26.6568 | 27.0414 | 27.0414 | -0.355 (-1.30%) | 2,604,121 |
| 13 Jul 2018 | CNY | 27.8284 | 28.0947 | 27.1716 | 27.3965 | 27.3965 | -0.604 (-2.16%) | 4,118,251 |
| 12 Jul 2018 | CNY | 27.1065 | 28.3314 | 26.7041 | 28 | 28 | +0.893 (+3.30%) | 5,344,344 |
| 11 Jul 2018 | CNY | 26.8343 | 27.1183 | 26.1539 | 27.1065 | 27.1065 | -0.527 (-1.91%) | 4,314,796 |
| 10 Jul 2018 | CNY | 26.8107 | 27.6864 | 26.3965 | 27.6331 | 27.6331 | +0.947 (+3.55%) | 5,643,613 |
| 9 Jul 2018 | CNY | 26.0355 | 27.0118 | 25.6805 | 26.6864 | 26.6864 | +1.124 (+4.40%) | 4,325,678 |
| 6 Jul 2018 | CNY | 25 | 26.2959 | 24.497 | 25.5621 | 25.5621 | +0.686 (+2.76%) | 5,162,393 |
| 5 Jul 2018 | CNY | 25.9527 | 26.3136 | 24.8757 | 24.8757 | 24.8757 | -1.627 (-6.14%) | 5,292,485 |
| 4 Jul 2018 | CNY | 29.1894 | 29.1894 | 26.503 | 26.503 | 26.503 | -2.947 (-10.01%) | 7,906,938 |
| 3 Jul 2018 | CNY | 28.8462 | 29.6923 | 28.0178 | 29.4497 | 29.4497 | +0.426 (+1.47%) | 6,724,040 |
| 2 Jul 2018 | CNY | 29.3077 | 29.6509 | 28.426 | 29.0237 | 29.0237 | -1.16 (-3.84%) | 7,182,423 |
| 29 Jun 2018 | CNY | 28.5207 | 30.2899 | 27.2781 | 30.1834 | 30.1834 | -0.231 (-0.76%) | 9,977,007 |
| 28 Jun 2018 | CNY | 29.9053 | 31.3373 | 29.1124 | 30.4142 | 30.4142 | +0.556 (+1.86%) | 10,141,708 |
| 27 Jun 2018 | CNY | 31.8521 | 33.2426 | 29.5858 | 29.858 | 29.858 | -0.876 (-2.85%) | 16,794,768 |
| 26 Jun 2018 | CNY | 28.9349 | 30.7337 | 28.9349 | 30.7337 | 30.7337 | +2.793 (+10.00%) | 7,840,966 |
| 25 Jun 2018 | CNY | 26.1243 | 28.7692 | 25.8935 | 27.9408 | 27.9408 | +1.787 (+6.83%) | 8,633,713 |
| 22 Jun 2018 | CNY | 26.1183 | 26.8462 | 24.9231 | 26.1539 | 26.1539 | -1.538 (-5.56%) | 7,710,094 |
| 21 Jun 2018 | CNY | 29.1124 | 29.5325 | 27.6923 | 27.6923 | 27.6923 | -0.852 (-2.99%) | 10,868,902 |
| 20 Jun 2018 | CNY | 26.1124 | 28.5444 | 25.8935 | 28.5444 | 28.5444 | +2.598 (+10.01%) | 8,352,277 |
| 19 Jun 2018 | CNY | 27.2189 | 28.0828 | 25.2544 | 25.9467 | 25.9467 | -2.112 (-7.53%) | 6,419,803 |
| 15 Jun 2018 | CNY | 27.3965 | 28.284 | 27.0118 | 28.0592 | 28.0592 | +0.645 (+2.35%) | 6,455,134 |
| 14 Jun 2018 | CNY | 27.0533 | 28.6746 | 26.6864 | 27.4142 | 27.4142 | +0.207 (+0.76%) | 7,174,932 |
| 13 Jun 2018 | CNY | 26.8935 | 27.3254 | 26.6095 | 27.2071 | 27.2071 | +0.053 (+0.20%) | 4,648,711 |
| 12 Jun 2018 | CNY | 25.2544 | 27.1953 | 25.2544 | 27.1539 | 27.1539 | +1.775 (+6.99%) | 5,376,760 |
| 11 Jun 2018 | CNY | 25.858 | 26.1539 | 25 | 25.3787 | 25.3787 | -0.704 (-2.70%) | 2,336,087 |
