| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 18.21 | 18.45 | 17.9 | 18.18 | 18.18 | +0.01 (+0.06%) | 20,958,889 |
| 23 Jul 2018 | CNY | 17.68 | 18.25 | 17.64 | 18.17 | 18.17 | +0.32 (+1.79%) | 20,857,524 |
| 20 Jul 2018 | CNY | 17.2 | 17.94 | 17.11 | 17.85 | 17.85 | +0.49 (+2.82%) | 18,832,642 |
| 19 Jul 2018 | CNY | 17.25 | 17.65 | 17.1 | 17.36 | 17.36 | +0.08 (+0.46%) | 14,704,883 |
| 18 Jul 2018 | CNY | 17.6 | 17.79 | 17.28 | 17.28 | 17.28 | -0.32 (-1.82%) | 12,372,395 |
| 17 Jul 2018 | CNY | 17.54 | 17.6 | 17.16 | 17.6 | 17.6 | +0.05 (+0.28%) | 12,106,720 |
| 16 Jul 2018 | CNY | 17.57 | 17.73 | 17.36 | 17.55 | 17.55 | +0.02 (+0.11%) | 10,518,247 |
| 13 Jul 2018 | CNY | 17.8 | 17.92 | 17.32 | 17.53 | 17.53 | -0.34 (-1.90%) | 18,817,191 |
| 12 Jul 2018 | CNY | 17.4 | 18.16 | 17.39 | 17.87 | 17.87 | +0.43 (+2.47%) | 23,796,960 |
| 11 Jul 2018 | CNY | 17.3 | 17.48 | 16.91 | 17.44 | 17.44 | -0.41 (-2.30%) | 18,355,837 |
| 10 Jul 2018 | CNY | 17.85 | 17.92 | 17.61 | 17.85 | 17.85 | -0.14 (-0.78%) | 15,410,738 |
| 9 Jul 2018 | CNY | 17.83 | 18.07 | 17.53 | 17.99 | 17.99 | +0.26 (+1.47%) | 22,141,049 |
| 6 Jul 2018 | CNY | 17.3 | 18.35 | 17.25 | 17.73 | 17.73 | +0.49 (+2.84%) | 29,690,714 |
| 5 Jul 2018 | CNY | 17.23 | 17.82 | 17.04 | 17.24 | 17.24 | -0.15 (-0.86%) | 16,797,376 |
| 4 Jul 2018 | CNY | 17.93 | 17.96 | 17.1 | 17.39 | 17.39 | -0.86 (-4.71%) | 22,332,949 |
| 3 Jul 2018 | CNY | 17.57 | 18.4 | 17.3 | 18.25 | 18.25 | +0.68 (+3.87%) | 29,749,457 |
| 2 Jul 2018 | CNY | 17.67 | 17.87 | 17.35 | 17.57 | 17.57 | +0.16 (+0.92%) | 31,195,056 |
| 29 Jun 2018 | CNY | 15.9 | 17.41 | 15.9 | 17.41 | 17.41 | +1.58 (+9.98%) | 15,734,139 |
| 28 Jun 2018 | CNY | 16.59 | 16.89 | 15.81 | 15.83 | 15.83 | -0.96 (-5.72%) | 15,653,957 |
| 27 Jun 2018 | CNY | 16.98 | 16.98 | 16.53 | 16.79 | 16.79 | -0.21 (-1.24%) | 12,766,064 |
| 26 Jun 2018 | CNY | 16.4 | 17.3 | 16.4 | 17 | 17 | +0.36 (+2.16%) | 18,312,195 |
| 25 Jun 2018 | CNY | 17.22 | 17.3 | 16.53 | 16.64 | 16.64 | -0.08 (-0.48%) | 18,985,773 |
| 22 Jun 2018 | CNY | 15.33 | 16.72 | 15.21 | 16.72 | 16.72 | +1.52 (+10%) | 13,292,399 |
| 21 Jun 2018 | CNY | 15.51 | 15.75 | 15.06 | 15.2 | 15.2 | -0.39 (-2.50%) | 9,538,121 |
| 20 Jun 2018 | CNY | 15.2 | 15.72 | 15.17 | 15.59 | 15.59 | +0.42 (+2.77%) | 9,896,431 |
| 19 Jun 2018 | CNY | 16 | 16.46 | 14.8 | 15.17 | 15.17 | -1.12 (-6.88%) | 15,153,704 |
| 15 Jun 2018 | CNY | 17.24 | 17.36 | 16.26 | 16.29 | 16.29 | -0.95 (-5.51%) | 13,686,490 |
| 14 Jun 2018 | CNY | 17.25 | 17.55 | 17.11 | 17.24 | 17.24 | -0.04 (-0.23%) | 7,704,077 |
| 13 Jun 2018 | CNY | 17.43 | 17.52 | 17.25 | 17.28 | 17.28 | -0.25 (-1.43%) | 6,139,400 |
| 12 Jun 2018 | CNY | 17.51 | 17.57 | 17.02 | 17.53 | 17.53 | +0.09 (+0.52%) | 8,590,789 |
