| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 27.78 | 28.18 | 27.37 | 27.95 | 27.95 | +0.43 (+1.56%) | 4,886,184 |
| 23 Jul 2018 | CNY | 26.71 | 27.95 | 26.55 | 27.52 | 27.52 | +0.81 (+3.03%) | 6,513,374 |
| 20 Jul 2018 | CNY | 26.68 | 26.79 | 26.05 | 26.71 | 26.71 | +0.19 (+0.72%) | 4,475,026 |
| 19 Jul 2018 | CNY | 26.53 | 26.9 | 26.31 | 26.52 | 26.52 | -0.01 (-0.04%) | 5,690,214 |
| 18 Jul 2018 | CNY | 26 | 26.87 | 25.81 | 26.53 | 26.53 | +0.68 (+2.63%) | 9,458,614 |
| 17 Jul 2018 | CNY | 25.55 | 26.08 | 25.4 | 25.85 | 25.85 | +0.34 (+1.33%) | 6,523,708 |
| 16 Jul 2018 | CNY | 25.63 | 25.66 | 25.2 | 25.51 | 25.51 | -0.16 (-0.62%) | 2,698,072 |
| 13 Jul 2018 | CNY | 25.61 | 25.92 | 25.5 | 25.67 | 25.67 | -0.03 (-0.12%) | 3,877,712 |
| 12 Jul 2018 | CNY | 25.2 | 25.97 | 25.1 | 25.7 | 25.7 | +0.45 (+1.78%) | 7,392,174 |
| 11 Jul 2018 | CNY | 25.24 | 25.5 | 24.92 | 25.25 | 25.25 | -0.29 (-1.14%) | 1,945,259 |
| 10 Jul 2018 | CNY | 25.58 | 25.67 | 25.21 | 25.54 | 25.54 | +0.07 (+0.27%) | 2,677,295 |
| 9 Jul 2018 | CNY | 24.55 | 25.55 | 24.55 | 25.47 | 25.47 | +0.67 (+2.70%) | 2,391,896 |
| 6 Jul 2018 | CNY | 25.52 | 25.89 | 23.92 | 24.8 | 24.8 | -0.84 (-3.28%) | 6,581,300 |
| 5 Jul 2018 | CNY | 25.83 | 26 | 25.61 | 25.64 | 25.64 | -0.11 (-0.43%) | 2,742,332 |
| 4 Jul 2018 | CNY | 26 | 26.13 | 25.64 | 25.75 | 25.75 | -0.22 (-0.85%) | 2,986,890 |
| 3 Jul 2018 | CNY | 25.4 | 25.97 | 25.13 | 25.97 | 25.97 | +0.74 (+2.93%) | 5,921,293 |
| 2 Jul 2018 | CNY | 25.55 | 25.84 | 25.1 | 25.23 | 25.23 | -0.37 (-1.45%) | 3,151,819 |
| 29 Jun 2018 | CNY | 24.91 | 25.85 | 24.91 | 25.6 | 25.6 | +0.36 (+1.43%) | 4,258,953 |
| 28 Jun 2018 | CNY | 25.37 | 25.5 | 25.11 | 25.24 | 25.24 | +0.08 (+0.32%) | 2,896,157 |
| 27 Jun 2018 | CNY | 25.75 | 25.85 | 24.88 | 25.16 | 25.16 | -0.3 (-1.18%) | 4,656,094 |
| 26 Jun 2018 | CNY | 24.91 | 25.68 | 24.7 | 25.46 | 25.46 | +0.52 (+2.09%) | 6,522,560 |
| 25 Jun 2018 | CNY | 25.49 | 25.6 | 24.87 | 24.94 | 24.94 | +0.5 (+2.05%) | 9,480,509 |
| 22 Jun 2018 | CNY | 23.5 | 24.51 | 23.5 | 24.44 | 24.44 | +0.94 (+4%) | 5,877,640 |
| 21 Jun 2018 | CNY | 23.91 | 23.99 | 23.43 | 23.5 | 23.5 | -0.41 (-1.71%) | 3,784,412 |
| 20 Jun 2018 | CNY | 23.46 | 24.15 | 23.36 | 23.91 | 23.91 | +0.46 (+1.96%) | 3,851,112 |
| 19 Jun 2018 | CNY | 23.5 | 24.24 | 23.35 | 23.45 | 23.45 | -0.43 (-1.80%) | 7,962,732 |
| 15 Jun 2018 | CNY | 24.1 | 24.16 | 23.71 | 23.88 | 23.88 | -0.17 (-0.71%) | 4,426,539 |
| 14 Jun 2018 | CNY | 24.02 | 24.27 | 23.99 | 24.05 | 24.05 | -0.01 (-0.04%) | 1,888,390 |
| 13 Jun 2018 | CNY | 24.35 | 24.35 | 24.05 | 24.06 | 24.06 | -0.26 (-1.07%) | 2,182,891 |
| 12 Jun 2018 | CNY | 24.07 | 24.41 | 24 | 24.32 | 24.32 | +0.32 (+1.33%) | 3,195,836 |
