| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 36.46 | 37.7 | 36.02 | 36.75 | 36.75 | -0.55 (-1.47%) | 1,135,437 |
| 20 Jul 2018 | CNY | 36.55 | 37.72 | 36.55 | 37.3 | 37.3 | -0.17 (-0.45%) | 765,700 |
| 19 Jul 2018 | CNY | 38.4 | 38.44 | 37.06 | 37.47 | 37.47 | -0.93 (-2.42%) | 909,500 |
| 18 Jul 2018 | CNY | 38.8 | 39.29 | 38.3 | 38.4 | 38.4 | -0.39 (-1.01%) | 936,900 |
| 17 Jul 2018 | CNY | 38.7 | 39.16 | 38.04 | 38.79 | 38.79 | -0.43 (-1.10%) | 946,900 |
| 16 Jul 2018 | CNY | 38.98 | 39.45 | 38.62 | 39.22 | 39.22 | -0.09 (-0.23%) | 1,029,343 |
| 13 Jul 2018 | CNY | 38 | 39.59 | 37.8 | 39.31 | 39.31 | +1.24 (+3.26%) | 2,212,518 |
| 12 Jul 2018 | CNY | 36.66 | 38.29 | 36.59 | 38.07 | 38.07 | +1.13 (+3.06%) | 1,310,234 |
| 11 Jul 2018 | CNY | 36.68 | 37.2 | 35.52 | 36.94 | 36.94 | -0.72 (-1.91%) | 821,900 |
| 10 Jul 2018 | CNY | 37.73 | 37.73 | 37.22 | 37.66 | 37.66 | +0.06 (+0.16%) | 790,700 |
| 9 Jul 2018 | CNY | 36.75 | 37.69 | 36.69 | 37.6 | 37.6 | +0.8 (+2.17%) | 966,701 |
| 6 Jul 2018 | CNY | 36.5 | 37.38 | 36.09 | 36.8 | 36.8 | +0.15 (+0.41%) | 839,450 |
| 5 Jul 2018 | CNY | 37 | 37.38 | 36.02 | 36.65 | 36.65 | -0.24 (-0.65%) | 859,300 |
| 4 Jul 2018 | CNY | 37.65 | 37.65 | 36.65 | 36.89 | 36.89 | -0.72 (-1.91%) | 731,203 |
| 3 Jul 2018 | CNY | 37.19 | 37.78 | 36 | 37.61 | 37.61 | +0.41 (+1.10%) | 1,066,245 |
| 2 Jul 2018 | CNY | 36.88 | 38.07 | 36.38 | 37.2 | 37.2 | +0.88 (+2.42%) | 1,885,662 |
| 29 Jun 2018 | CNY | 35.58 | 36.64 | 35.14 | 36.32 | 36.32 | +1.17 (+3.33%) | 1,590,700 |
| 28 Jun 2018 | CNY | 35.74 | 36.04 | 34.78 | 35.15 | 35.15 | -0.59 (-1.65%) | 712,100 |
| 27 Jun 2018 | CNY | 35.86 | 35.98 | 35.4 | 35.74 | 35.74 | +0.49 (+1.39%) | 1,130,428 |
| 26 Jun 2018 | CNY | 34.4 | 35.44 | 34.4 | 35.25 | 35.25 | +0.37 (+1.06%) | 1,099,228 |
| 25 Jun 2018 | CNY | 34.3 | 35.34 | 34.13 | 34.88 | 34.88 | +0.77 (+2.26%) | 1,125,486 |
| 22 Jun 2018 | CNY | 33.15 | 34.49 | 32.71 | 34.11 | 34.11 | +0.96 (+2.90%) | 899,900 |
| 21 Jun 2018 | CNY | 34.03 | 34.8 | 32.48 | 33.15 | 33.15 | -1.15 (-3.35%) | 1,432,781 |
| 20 Jun 2018 | CNY | 33.37 | 34.77 | 33 | 34.3 | 34.3 | +0.93 (+2.79%) | 1,617,879 |
| 19 Jun 2018 | CNY | 36.41 | 36.5 | 33.21 | 33.37 | 33.37 | -3.53 (-9.57%) | 2,168,800 |
| 15 Jun 2018 | CNY | 37.92 | 37.92 | 36.6 | 36.9 | 36.9 | -1.22 (-3.20%) | 866,807 |
| 14 Jun 2018 | CNY | 37.1 | 38.34 | 37.1 | 38.12 | 38.12 | +0.52 (+1.38%) | 707,412 |
| 13 Jun 2018 | CNY | 38.79 | 38.95 | 37.58 | 37.6 | 37.6 | -1.36 (-3.49%) | 917,602 |
| 12 Jun 2018 | CNY | 38.69 | 39.04 | 37.68 | 38.96 | 38.96 | +0.28 (+0.72%) | 802,596 |
| 11 Jun 2018 | CNY | 38.95 | 39.8 | 38.6 | 38.68 | 38.68 | -0.78 (-1.98%) | 906,467 |
