| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 30 | 30.7231 | 29.5231 | 30.0539 | 30.0539 | -0.277 (-0.91%) | 4,176,118 |
| 13 Jul 2018 | CNY | 31.3385 | 31.3385 | 30.077 | 30.3308 | 30.3308 | -1.592 (-4.99%) | 6,360,895 |
| 12 Jul 2018 | CNY | 31 | 32.2308 | 30.5693 | 31.9231 | 31.9231 | +0.462 (+1.47%) | 10,361,190 |
| 11 Jul 2018 | CNY | 30.6462 | 31.5231 | 29.7077 | 31.4616 | 31.4616 | -0.115 (-0.37%) | 8,240,709 |
| 10 Jul 2018 | CNY | 30.9693 | 32.9616 | 30.4231 | 31.577 | 31.577 | +1.185 (+3.90%) | 13,941,332 |
| 9 Jul 2018 | CNY | 27.2539 | 30.3923 | 27.2539 | 30.3923 | 30.3923 | +2.761 (+9.99%) | 6,862,443 |
| 6 Jul 2018 | CNY | 28.1154 | 29.2693 | 27.2616 | 27.6308 | 27.6308 | +0.746 (+2.78%) | 7,813,529 |
| 5 Jul 2018 | CNY | 26.2308 | 28.4616 | 26.2308 | 26.8846 | 26.8846 | +0.315 (+1.19%) | 6,014,601 |
| 4 Jul 2018 | CNY | 28.4923 | 28.5616 | 25.9616 | 26.5693 | 26.5693 | -2.223 (-7.72%) | 5,389,074 |
| 3 Jul 2018 | CNY | 28.4616 | 29.0154 | 27.5769 | 28.7923 | 28.7923 | +0.438 (+1.55%) | 6,409,526 |
| 2 Jul 2018 | CNY | 27.9616 | 28.5539 | 27.4 | 28.3539 | 28.3539 | +0.615 (+2.22%) | 6,362,704 |
| 29 Jun 2018 | CNY | 26.5385 | 28.0616 | 25.7693 | 27.7385 | 27.7385 | +1.038 (+3.89%) | 4,583,596 |
| 28 Jun 2018 | CNY | 27.8462 | 28.3154 | 26.5462 | 26.7 | 26.7 | -1.385 (-4.93%) | 4,709,636 |
| 27 Jun 2018 | CNY | 27.8231 | 28.2846 | 27.2693 | 28.0846 | 28.0846 | +0.246 (+0.88%) | 6,742,473 |
| 26 Jun 2018 | CNY | 26.2539 | 28 | 26 | 27.8385 | 27.8385 | +0.992 (+3.70%) | 6,733,225 |
| 25 Jun 2018 | CNY | 26.3616 | 27.3923 | 23.8462 | 26.8462 | 26.8462 | +0.362 (+1.37%) | 5,843,522 |
| 22 Jun 2018 | CNY | 25.8231 | 26.8231 | 25.0923 | 26.4846 | 26.4846 | +0.385 (+1.47%) | 5,634,511 |
| 21 Jun 2018 | CNY | 25.2231 | 26.4154 | 24.6693 | 26.1 | 26.1 | +0.962 (+3.82%) | 7,619,868 |
| 20 Jun 2018 | CNY | 23.7154 | 25.6154 | 23.6 | 25.1385 | 25.1385 | +1.431 (+6.04%) | 5,544,174 |
| 19 Jun 2018 | CNY | 26.2077 | 26.2077 | 23.7077 | 23.7077 | 23.7077 | -2.631 (-9.99%) | 4,203,936 |
| 15 Jun 2018 | CNY | 28.2154 | 28.2154 | 26.1539 | 26.3385 | 26.3385 | -1.531 (-5.49%) | 4,913,091 |
| 14 Jun 2018 | CNY | 27.5231 | 28.2154 | 27.4616 | 27.8693 | 27.8693 | +0.269 (+0.98%) | 4,270,483 |
| 13 Jun 2018 | CNY | 28.5385 | 29.0769 | 27.5462 | 27.6 | 27.6 | -1 (-3.50%) | 4,886,688 |
| 12 Jun 2018 | CNY | 29.3077 | 29.3923 | 27.4462 | 28.6 | 28.6 | -0.546 (-1.87%) | 6,635,114 |
| 11 Jun 2018 | CNY | 30.3693 | 30.3693 | 29.0769 | 29.1462 | 29.1462 | -1.223 (-4.03%) | 5,623,665 |
| 8 Jun 2018 | CNY | 29.9077 | 30.4462 | 29.2385 | 30.3693 | 30.3693 | +0.462 (+1.54%) | 7,846,020 |
| 7 Jun 2018 | CNY | 30.6 | 30.6923 | 29.6 | 29.9077 | 29.9077 | -1.423 (-4.54%) | 9,129,257 |
| 6 Jun 2018 | CNY | 30.1539 | 32.1693 | 29.6231 | 31.3308 | 31.3308 | +1.215 (+4.04%) | 13,088,150 |
| 5 Jun 2018 | CNY | 29.9923 | 30.3077 | 29.0231 | 30.1154 | 30.1154 | +0.323 (+1.08%) | 11,293,821 |
| 4 Jun 2018 | CNY | 31.6616 | 32 | 29.7846 | 29.7923 | 29.7923 | -3.3 (-9.97%) | 14,550,078 |
