| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2018 | CNY | 28.45 | 28.58 | 27.5 | 27.66 | 27.66 | -0.54 (-1.91%) | 3,371,898 |
| 25 Jul 2018 | CNY | 28.26 | 28.5 | 28.03 | 28.2 | 28.2 | -0.09 (-0.32%) | 2,283,639 |
| 24 Jul 2018 | CNY | 27.92 | 28.35 | 27.92 | 28.29 | 28.29 | +0.5 (+1.80%) | 3,453,801 |
| 23 Jul 2018 | CNY | 27.7 | 28.18 | 27.56 | 27.79 | 27.79 | +0.06 (+0.22%) | 2,648,624 |
| 20 Jul 2018 | CNY | 27.27 | 27.95 | 27.26 | 27.73 | 27.73 | +0.33 (+1.20%) | 3,330,606 |
| 19 Jul 2018 | CNY | 28.94 | 29.05 | 27.2 | 27.4 | 27.4 | -1.5 (-5.19%) | 5,668,180 |
| 18 Jul 2018 | CNY | 29.3 | 29.44 | 28.82 | 28.9 | 28.9 | -0.29 (-0.99%) | 2,318,644 |
| 17 Jul 2018 | CNY | 29.67 | 29.67 | 28.7 | 29.19 | 29.19 | -0.29 (-0.98%) | 2,382,502 |
| 16 Jul 2018 | CNY | 29.15 | 29.62 | 28.86 | 29.48 | 29.48 | +0.27 (+0.92%) | 2,399,366 |
| 13 Jul 2018 | CNY | 29.42 | 29.65 | 29.1 | 29.21 | 29.21 | -0.15 (-0.51%) | 2,952,220 |
| 12 Jul 2018 | CNY | 28.52 | 29.6 | 28.52 | 29.36 | 29.36 | +1.09 (+3.86%) | 5,332,990 |
| 11 Jul 2018 | CNY | 29 | 29 | 27.89 | 28.27 | 28.27 | -1.31 (-4.43%) | 3,141,823 |
| 10 Jul 2018 | CNY | 29.22 | 29.67 | 29.09 | 29.58 | 29.58 | +0.4 (+1.37%) | 2,390,204 |
| 9 Jul 2018 | CNY | 28.73 | 29.3 | 28.73 | 29.18 | 29.18 | +0.53 (+1.85%) | 2,637,543 |
| 6 Jul 2018 | CNY | 29.06 | 29.5 | 27.52 | 28.65 | 28.65 | -0.38 (-1.31%) | 3,451,289 |
| 5 Jul 2018 | CNY | 29.95 | 30.55 | 29.02 | 29.03 | 29.03 | -1.17 (-3.87%) | 2,914,903 |
| 4 Jul 2018 | CNY | 30.1 | 30.82 | 29.86 | 30.2 | 30.2 | +0.19 (+0.63%) | 5,401,443 |
| 3 Jul 2018 | CNY | 29.16 | 30.06 | 28.81 | 30.01 | 30.01 | +0.41 (+1.39%) | 3,727,716 |
| 2 Jul 2018 | CNY | 30.05 | 30.87 | 29.23 | 29.6 | 29.6 | -0.3 (-1.00%) | 3,862,790 |
| 29 Jun 2018 | CNY | 29.01 | 30.23 | 28.81 | 29.9 | 29.9 | +0.94 (+3.25%) | 3,338,334 |
| 28 Jun 2018 | CNY | 29.4 | 29.93 | 28.93 | 28.96 | 28.96 | -0.6 (-2.03%) | 2,154,568 |
| 27 Jun 2018 | CNY | 29.6 | 29.98 | 29.4 | 29.56 | 29.56 | +0.04 (+0.14%) | 3,031,115 |
| 26 Jun 2018 | CNY | 28.35 | 29.73 | 28.35 | 29.52 | 29.52 | +0.53 (+1.83%) | 3,228,399 |
| 25 Jun 2018 | CNY | 29.26 | 29.6 | 28.8 | 28.99 | 28.99 | +0.16 (+0.55%) | 2,533,805 |
| 22 Jun 2018 | CNY | 28.28 | 29.15 | 27.88 | 28.83 | 28.83 | +0.09 (+0.31%) | 2,356,211 |
| 21 Jun 2018 | CNY | 30.16 | 30.35 | 28.74 | 28.74 | 28.74 | -1.42 (-4.71%) | 4,002,733 |
| 20 Jun 2018 | CNY | 29.69 | 30.69 | 29.5 | 30.16 | 30.16 | +0.47 (+1.58%) | 2,942,026 |
| 19 Jun 2018 | CNY | 31.6 | 31.97 | 29.59 | 29.69 | 29.69 | -3.1 (-9.45%) | 5,445,583 |
| 15 Jun 2018 | CNY | 34.06 | 34.73 | 32.5 | 32.79 | 32.79 | -1.59 (-4.62%) | 4,794,396 |
| 14 Jun 2018 | CNY | 33.58 | 34.7 | 33.16 | 34.38 | 34.38 | +0.78 (+2.32%) | 5,259,545 |
