| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 15.4872 | 15.4872 | 14.5282 | 14.7077 | 14.7077 | -1.436 (-8.89%) | 8,526,162 |
| 20 Jul 2018 | CNY | 15.8974 | 16.1487 | 15.7949 | 16.1436 | 16.1436 | +0.246 (+1.55%) | 2,033,460 |
| 19 Jul 2018 | CNY | 15.9436 | 16.2205 | 15.8 | 15.8974 | 15.8974 | -0.159 (-0.99%) | 2,221,950 |
| 18 Jul 2018 | CNY | 16.3846 | 16.5436 | 16 | 16.0564 | 16.0564 | -0.236 (-1.45%) | 3,201,077 |
| 17 Jul 2018 | CNY | 16.3846 | 16.5385 | 15.9436 | 16.2923 | 16.2923 | -0.251 (-1.52%) | 3,813,439 |
| 16 Jul 2018 | CNY | 16.4205 | 17.0154 | 16.4154 | 16.5436 | 16.5436 | +0.21 (+1.29%) | 4,743,628 |
| 13 Jul 2018 | CNY | 16.2051 | 16.7949 | 16.1539 | 16.3333 | 16.3333 | +0.092 (+0.57%) | 5,232,786 |
| 12 Jul 2018 | CNY | 15.9231 | 16.4205 | 15.9231 | 16.241 | 16.241 | +0.308 (+1.93%) | 5,506,950 |
| 11 Jul 2018 | CNY | 15.8974 | 16.1539 | 15.5282 | 15.9333 | 15.9333 | -0.492 (-3.00%) | 5,199,834 |
| 10 Jul 2018 | CNY | 15.6667 | 16.4974 | 15.6667 | 16.4256 | 16.4256 | +0.661 (+4.20%) | 7,210,006 |
| 9 Jul 2018 | CNY | 15.9487 | 15.9846 | 15.5487 | 15.7641 | 15.7641 | +0.533 (+3.50%) | 4,181,336 |
| 6 Jul 2018 | CNY | 15.0564 | 15.5385 | 14.718 | 15.2308 | 15.2308 | +0.174 (+1.16%) | 2,683,059 |
| 5 Jul 2018 | CNY | 15.3846 | 15.5333 | 15.041 | 15.0564 | 15.0564 | -0.231 (-1.51%) | 1,901,753 |
| 4 Jul 2018 | CNY | 15.8718 | 15.8769 | 15.1282 | 15.2872 | 15.2872 | -0.682 (-4.27%) | 3,064,885 |
| 3 Jul 2018 | CNY | 15.6974 | 16.0154 | 15.3333 | 15.9692 | 15.9692 | +0.246 (+1.57%) | 3,428,503 |
| 2 Jul 2018 | CNY | 15.5744 | 16.0103 | 15.4923 | 15.7231 | 15.7231 | +0.077 (+0.49%) | 4,156,514 |
| 29 Jun 2018 | CNY | 15.1795 | 15.7846 | 15.0564 | 15.6462 | 15.6462 | +0.559 (+3.71%) | 3,510,768 |
| 28 Jun 2018 | CNY | 15.3385 | 15.5539 | 15.0769 | 15.0872 | 15.0872 | -0.344 (-2.23%) | 2,275,706 |
| 27 Jun 2018 | CNY | 15.718 | 15.7539 | 15.3333 | 15.4308 | 15.4308 | -0.2 (-1.28%) | 2,245,797 |
| 26 Jun 2018 | CNY | 15.0821 | 15.6667 | 14.959 | 15.6308 | 15.6308 | +0.267 (+1.74%) | 2,726,950 |
| 25 Jun 2018 | CNY | 15.2205 | 15.6923 | 15.1333 | 15.3641 | 15.3641 | +0.297 (+1.97%) | 2,892,462 |
| 22 Jun 2018 | CNY | 14.718 | 15.3333 | 14.5641 | 15.0667 | 15.0667 | +0.19 (+1.28%) | 2,239,809 |
| 21 Jun 2018 | CNY | 15.718 | 15.8718 | 14.8718 | 14.8769 | 14.8769 | -0.903 (-5.72%) | 3,262,632 |
| 20 Jun 2018 | CNY | 14.9128 | 16.0513 | 14.9128 | 15.7795 | 15.7795 | +0.476 (+3.11%) | 3,440,277 |
| 20 Jun 2018 |
|
|||||||
| 19 Jun 2018 | CNY | 16.6667 | 16.8376 | 15.2308 | 15.3034 | 15.3034 | -1.62 (-9.57%) | 4,222,024 |
| 15 Jun 2018 | CNY | 17.265 | 17.3846 | 16.7137 | 16.9231 | 16.9231 | -0.269 (-1.57%) | 2,404,820 |
| 14 Jun 2018 | CNY | 16.9872 | 17.3504 | 16.9017 | 17.1923 | 17.1923 | +0.162 (+0.95%) | 2,486,914 |
| 13 Jun 2018 | CNY | 17.3932 | 17.5641 | 16.9658 | 17.0299 | 17.0299 | -0.594 (-3.37%) | 3,381,337 |
| 12 Jun 2018 | CNY | 17.218 | 17.6282 | 16.2521 | 17.6239 | 17.6239 | +0.611 (+3.59%) | 5,007,377 |
| 11 Jun 2018 | CNY | 17.0427 | 17.3376 | 17 | 17.0128 | 17.0128 | -0.081 (-0.48%) | 2,470,300 |
