| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 29.1 | 29.46 | 27.45 | 27.58 | 27.58 | -2.92 (-9.57%) | 5,369,211 |
| 20 Jul 2018 | CNY | 29.93 | 30.99 | 29.91 | 30.5 | 30.5 | +0.16 (+0.53%) | 1,833,679 |
| 19 Jul 2018 | CNY | 30.18 | 30.68 | 29.88 | 30.34 | 30.34 | +0.08 (+0.26%) | 1,896,100 |
| 18 Jul 2018 | CNY | 30.59 | 31.25 | 30 | 30.26 | 30.26 | -0.15 (-0.49%) | 2,130,279 |
| 17 Jul 2018 | CNY | 30.8 | 30.8 | 29.8 | 30.41 | 30.41 | -0.22 (-0.72%) | 2,053,911 |
| 16 Jul 2018 | CNY | 31 | 31.24 | 30.48 | 30.63 | 30.63 | -0.62 (-1.98%) | 2,317,311 |
| 13 Jul 2018 | CNY | 31.47 | 32.1 | 31.13 | 31.25 | 31.25 | -0.24 (-0.76%) | 4,031,662 |
| 12 Jul 2018 | CNY | 30.55 | 31.68 | 30.53 | 31.49 | 31.49 | +0.52 (+1.68%) | 4,448,125 |
| 11 Jul 2018 | CNY | 30.64 | 31.4 | 30 | 30.97 | 30.97 | -0.94 (-2.95%) | 4,324,111 |
| 10 Jul 2018 | CNY | 30.89 | 32.5 | 30.33 | 31.91 | 31.91 | +0.67 (+2.14%) | 6,558,932 |
| 9 Jul 2018 | CNY | 31.48 | 32.71 | 30.8 | 31.24 | 31.24 | +1.5 (+5.04%) | 6,200,182 |
| 6 Jul 2018 | CNY | 29.69 | 30.5 | 28.56 | 29.74 | 29.74 | +0.23 (+0.78%) | 3,688,433 |
| 5 Jul 2018 | CNY | 30.47 | 31.5 | 29.45 | 29.51 | 29.51 | -0.41 (-1.37%) | 3,506,701 |
| 4 Jul 2018 | CNY | 31.2 | 31.2 | 29.76 | 29.92 | 29.92 | -1.86 (-5.85%) | 4,867,712 |
| 3 Jul 2018 | CNY | 30.87 | 32.12 | 30.8 | 31.78 | 31.78 | +0.9 (+2.91%) | 8,927,901 |
| 2 Jul 2018 | CNY | 29.55 | 30.88 | 29.53 | 30.88 | 30.88 | +2.81 (+10.01%) | 6,432,888 |
| 29 Jun 2018 | CNY | 27.19 | 28.28 | 27.19 | 28.07 | 28.07 | +0.92 (+3.39%) | 2,109,237 |
| 28 Jun 2018 | CNY | 27.97 | 28.38 | 27.14 | 27.15 | 27.15 | -0.97 (-3.45%) | 1,719,900 |
| 27 Jun 2018 | CNY | 28.57 | 28.61 | 28.01 | 28.12 | 28.12 | -0.15 (-0.53%) | 1,804,000 |
| 26 Jun 2018 | CNY | 27.65 | 28.66 | 26.7 | 28.27 | 28.27 | +0.31 (+1.11%) | 1,838,150 |
| 25 Jun 2018 | CNY | 28.49 | 28.49 | 27.9 | 27.96 | 27.96 | +0.03 (+0.11%) | 1,534,100 |
| 22 Jun 2018 | CNY | 27.69 | 28.64 | 27.33 | 27.93 | 27.93 | +0.31 (+1.12%) | 1,783,800 |
| 21 Jun 2018 | CNY | 28.5 | 29.35 | 27.62 | 27.62 | 27.62 | -1.7 (-5.80%) | 2,912,800 |
| 20 Jun 2018 | CNY | 27.5 | 29.53 | 26.01 | 29.32 | 29.32 | +1.69 (+6.12%) | 3,729,176 |
| 19 Jun 2018 | CNY | 30.5 | 30.5 | 27.63 | 27.63 | 27.63 | -3.07 (-10%) | 2,637,400 |
| 15 Jun 2018 | CNY | 32.15 | 32.36 | 30.7 | 30.7 | 30.7 | -1.45 (-4.51%) | 2,390,021 |
| 14 Jun 2018 | CNY | 32.02 | 33.01 | 32 | 32.15 | 32.15 | +0.15 (+0.47%) | 1,792,615 |
| 13 Jun 2018 | CNY | 33.08 | 33.08 | 31.82 | 32 | 32 | -1.29 (-3.88%) | 2,961,053 |
| 12 Jun 2018 | CNY | 33.88 | 34 | 31.75 | 33.29 | 33.29 | -0.43 (-1.28%) | 2,368,532 |
| 11 Jun 2018 | CNY | 33.74 | 34.19 | 33.55 | 33.72 | 33.72 | -0.02 (-0.06%) | 1,470,087 |
