| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 21.005 | 21.36 | 20.83 | 21.13 | 21.13 | +0.13 (+0.62%) | 8,360,852 |
| 13 Jul 2018 | CNY | 20.86 | 21.37 | 20.6 | 21 | 21 | +0.15 (+0.72%) | 10,104,482 |
| 12 Jul 2018 | CNY | 20.4 | 21.13 | 20.4 | 20.85 | 20.85 | +0.8 (+3.99%) | 11,871,228 |
| 11 Jul 2018 | CNY | 20.505 | 20.505 | 19.255 | 20.05 | 20.05 | -1.01 (-4.80%) | 10,649,026 |
| 10 Jul 2018 | CNY | 20.555 | 21.15 | 20.335 | 21.06 | 21.06 | +0.4 (+1.94%) | 10,631,580 |
| 9 Jul 2018 | CNY | 20 | 20.66 | 20 | 20.66 | 20.66 | +0.76 (+3.82%) | 7,904,596 |
| 6 Jul 2018 | CNY | 19.565 | 20.49 | 19.41 | 19.9 | 19.9 | +0.41 (+2.10%) | 7,981,146 |
| 5 Jul 2018 | CNY | 20 | 20.21 | 19.41 | 19.49 | 19.49 | -0.51 (-2.55%) | 6,693,822 |
| 4 Jul 2018 | CNY | 21.15 | 21.2 | 19.64 | 20 | 20 | -1.325 (-6.21%) | 11,556,900 |
| 3 Jul 2018 | CNY | 20.675 | 21.43 | 20.25 | 21.325 | 21.325 | +0.845 (+4.13%) | 11,650,500 |
| 2 Jul 2018 | CNY | 21.075 | 21.44 | 20.25 | 20.48 | 20.48 | -0.645 (-3.05%) | 10,577,392 |
| 29 Jun 2018 | CNY | 20.33 | 21.25 | 20.33 | 21.125 | 21.125 | +0.575 (+2.80%) | 11,186,102 |
| 28 Jun 2018 | CNY | 20.6 | 21.2 | 20.45 | 20.55 | 20.55 | +0.125 (+0.61%) | 12,406,646 |
| 27 Jun 2018 | CNY | 20.64 | 20.81 | 20.19 | 20.425 | 20.425 | -0.095 (-0.46%) | 10,177,432 |
| 26 Jun 2018 | CNY | 19.135 | 20.815 | 19.08 | 20.52 | 20.52 | +1.175 (+6.07%) | 12,907,300 |
| 25 Jun 2018 | CNY | 19.405 | 19.975 | 19.155 | 19.345 | 19.345 | +0.2 (+1.04%) | 9,126,866 |
| 22 Jun 2018 | CNY | 18.225 | 19.485 | 18.225 | 19.145 | 19.145 | +0.275 (+1.46%) | 8,829,252 |
| 21 Jun 2018 | CNY | 20.51 | 21.21 | 18.8 | 18.87 | 18.87 | -1.82 (-8.80%) | 16,013,896 |
| 20 Jun 2018 | CNY | 19.765 | 21.44 | 19.595 | 20.69 | 20.69 | -1 (-4.61%) | 19,654,832 |
| 19 Jun 2018 | CNY | 21.69 | 22.215 | 21.69 | 21.69 | 21.69 | -2.41 (-10%) | 13,306,098 |
| 15 Jun 2018 | CNY | 25.495 | 26.5 | 23.855 | 24.1 | 24.1 | -0.625 (-2.53%) | 37,952,786 |
| 14 Jun 2018 | CNY | 22.495 | 24.725 | 22.255 | 24.725 | 24.725 | +2.25 (+10.01%) | 21,305,530 |
| 13 Jun 2018 | CNY | 23.84 | 23.95 | 22.205 | 22.475 | 22.475 | -1.825 (-7.51%) | 16,293,596 |
| 12 Jun 2018 | CNY | 23.13 | 24.645 | 22.22 | 24.3 | 24.3 | +0.98 (+4.20%) | 20,707,750 |
| 11 Jun 2018 | CNY | 23.835 | 24.75 | 23.3 | 23.32 | 23.32 | -0.785 (-3.26%) | 17,886,532 |
| 8 Jun 2018 | CNY | 23.01 | 25.275 | 22.855 | 24.105 | 24.105 | +0.78 (+3.34%) | 22,372,096 |
| 7 Jun 2018 | CNY | 23.065 | 24.285 | 22.415 | 23.325 | 23.325 | +0.34 (+1.48%) | 14,530,242 |
| 6 Jun 2018 | CNY | 21.795 | 23.81 | 21.64 | 22.985 | 22.985 | +1.34 (+6.19%) | 13,372,900 |
| 5 Jun 2018 | CNY | 21.005 | 21.74 | 21 | 21.645 | 21.645 | +0.78 (+3.74%) | 6,625,060 |
| 4 Jun 2018 | CNY | 20.75 | 21.15 | 20.51 | 20.865 | 20.865 | +0.315 (+1.53%) | 5,168,730 |
