| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 32.21 | 32.6 | 30.68 | 31.46 | 31.46 | -0.91 (-2.81%) | 13,381,256 |
| 13 Jul 2018 | CNY | 32.74 | 33.45 | 32.11 | 32.37 | 32.37 | -0.47 (-1.43%) | 13,270,385 |
| 12 Jul 2018 | CNY | 31.6 | 33.28 | 31.6 | 32.84 | 32.84 | +0.63 (+1.96%) | 16,471,741 |
| 11 Jul 2018 | CNY | 30.78 | 32.8 | 30.36 | 32.21 | 32.21 | +0.7 (+2.22%) | 16,636,542 |
| 10 Jul 2018 | CNY | 30.49 | 31.87 | 30.29 | 31.51 | 31.51 | +1.01 (+3.31%) | 14,876,148 |
| 9 Jul 2018 | CNY | 30.47 | 30.86 | 28.9 | 30.5 | 30.5 | +0.09 (+0.30%) | 18,121,839 |
| 6 Jul 2018 | CNY | 30.91 | 32.26 | 30.2 | 30.41 | 30.41 | -0.57 (-1.84%) | 16,016,972 |
| 5 Jul 2018 | CNY | 30.7 | 32.34 | 30.25 | 30.98 | 30.98 | +0.43 (+1.41%) | 14,769,070 |
| 4 Jul 2018 | CNY | 32.29 | 32.3 | 29.72 | 30.55 | 30.55 | -2.25 (-6.86%) | 15,523,852 |
| 3 Jul 2018 | CNY | 32.99 | 33.38 | 30.63 | 32.8 | 32.8 | -0.39 (-1.18%) | 17,902,657 |
| 2 Jul 2018 | CNY | 33.68 | 33.89 | 33.11 | 33.19 | 33.19 | -0.87 (-2.55%) | 13,140,655 |
| 29 Jun 2018 | CNY | 32.39 | 34.55 | 32.11 | 34.06 | 34.06 | +1.67 (+5.16%) | 20,595,482 |
| 28 Jun 2018 | CNY | 33.34 | 33.95 | 31.64 | 32.39 | 32.39 | -0.97 (-2.91%) | 20,632,064 |
| 27 Jun 2018 | CNY | 33.86 | 34.02 | 32.88 | 33.36 | 33.36 | -0.66 (-1.94%) | 15,280,213 |
| 26 Jun 2018 | CNY | 32.76 | 34.1 | 32.76 | 34.02 | 34.02 | +0.83 (+2.50%) | 25,514,260 |
| 25 Jun 2018 | CNY | 33 | 33.72 | 32.5 | 33.19 | 33.19 | +1.41 (+4.44%) | 28,319,983 |
| 22 Jun 2018 | CNY | 28.44 | 31.78 | 28.35 | 31.78 | 31.78 | +2.89 (+10.00%) | 17,165,084 |
| 21 Jun 2018 | CNY | 29.91 | 30.5 | 28.6 | 28.89 | 28.89 | -1.25 (-4.15%) | 11,371,702 |
| 20 Jun 2018 | CNY | 28.48 | 30.6 | 28.03 | 30.14 | 30.14 | +1.73 (+6.09%) | 12,683,602 |
| 19 Jun 2018 | CNY | 28.91 | 30.44 | 27.51 | 28.41 | 28.41 | -1.36 (-4.57%) | 11,820,748 |
| 15 Jun 2018 | CNY | 30.75 | 30.94 | 29.68 | 29.77 | 29.77 | -1.19 (-3.84%) | 9,727,016 |
| 14 Jun 2018 | CNY | 30.77 | 31.49 | 30.12 | 30.96 | 30.96 | +0.18 (+0.58%) | 8,622,953 |
| 13 Jun 2018 | CNY | 30.88 | 31.77 | 30.54 | 30.78 | 30.78 | -0.25 (-0.81%) | 7,445,121 |
| 12 Jun 2018 | CNY | 31.8 | 31.83 | 30.1 | 31.03 | 31.03 | -0.67 (-2.11%) | 12,515,460 |
| 11 Jun 2018 | CNY | 31.5 | 32.55 | 30.88 | 31.7 | 31.7 | +0.3 (+0.96%) | 13,008,692 |
| 8 Jun 2018 | CNY | 31.59 | 32.07 | 30.82 | 31.4 | 31.4 | +0.38 (+1.23%) | 12,673,183 |
| 7 Jun 2018 | CNY | 31.59 | 31.99 | 30.84 | 31.02 | 31.02 | +0.05 (+0.16%) | 13,524,342 |
| 6 Jun 2018 | CNY | 29.78 | 31.78 | 29.75 | 30.97 | 30.97 | +1.19 (+4.00%) | 17,731,269 |
| 5 Jun 2018 | CNY | 27.5 | 29.78 | 27.12 | 29.78 | 29.78 | +2.71 (+10.01%) | 17,488,716 |
| 4 Jun 2018 | CNY | 29.3 | 29.3 | 26.4 | 27.07 | 27.07 | -2.1 (-7.20%) | 19,389,726 |
