| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 18.84 | 19.09 | 18.84 | 18.99 | 18.99 | +0.15 (+0.80%) | 4,514,772 |
| 23 Jul 2018 | CNY | 18.63 | 18.89 | 18.56 | 18.84 | 18.84 | +0.21 (+1.13%) | 2,647,841 |
| 20 Jul 2018 | CNY | 18.62 | 18.74 | 18.32 | 18.63 | 18.63 | +0.01 (+0.05%) | 2,769,202 |
| 19 Jul 2018 | CNY | 19.2 | 19.2 | 18.55 | 18.62 | 18.62 | -0.38 (-2%) | 2,725,700 |
| 18 Jul 2018 | CNY | 19.15 | 19.53 | 19 | 19 | 19 | -0.02 (-0.11%) | 3,486,760 |
| 17 Jul 2018 | CNY | 19.04 | 19.22 | 18.98 | 19.02 | 19.02 | -0.11 (-0.58%) | 2,476,216 |
| 16 Jul 2018 | CNY | 19.11 | 19.46 | 19.03 | 19.13 | 19.13 | -0.46 (-2.35%) | 4,238,647 |
| 13 Jul 2018 | CNY | 21.2 | 21.2 | 19.55 | 19.59 | 19.59 | +0.29 (+1.50%) | 11,076,019 |
| 12 Jul 2018 | CNY | 18.89 | 19.34 | 18.69 | 19.3 | 19.3 | +0.61 (+3.26%) | 4,624,739 |
| 11 Jul 2018 | CNY | 19.2 | 19.3 | 18.4 | 18.69 | 18.69 | -0.81 (-4.15%) | 4,598,688 |
| 10 Jul 2018 | CNY | 19.15 | 19.5 | 19.11 | 19.5 | 19.5 | +0.26 (+1.35%) | 4,449,995 |
| 9 Jul 2018 | CNY | 18.85 | 19.28 | 18.85 | 19.24 | 19.24 | +0.46 (+2.45%) | 4,030,675 |
| 6 Jul 2018 | CNY | 19.12 | 19.38 | 18.65 | 18.78 | 18.78 | -0.52 (-2.69%) | 5,035,076 |
| 5 Jul 2018 | CNY | 18.4 | 19.42 | 18.15 | 19.3 | 19.3 | +1 (+5.46%) | 10,321,760 |
| 4 Jul 2018 | CNY | 18.56 | 18.59 | 18.11 | 18.3 | 18.3 | -0.18 (-0.97%) | 3,648,682 |
| 3 Jul 2018 | CNY | 18.25 | 18.57 | 18.01 | 18.48 | 18.48 | +0.3 (+1.65%) | 4,124,018 |
| 2 Jul 2018 | CNY | 18.36 | 18.52 | 18.03 | 18.18 | 18.18 | -0.36 (-1.94%) | 4,122,842 |
| 29 Jun 2018 | CNY | 17.51 | 18.59 | 17.4 | 18.54 | 18.54 | +1.04 (+5.94%) | 6,411,485 |
| 28 Jun 2018 | CNY | 17.44 | 17.67 | 17.3 | 17.5 | 17.5 | +0.05 (+0.29%) | 3,150,646 |
| 27 Jun 2018 | CNY | 17.41 | 17.48 | 17.22 | 17.45 | 17.45 | +0.02 (+0.11%) | 2,966,800 |
| 26 Jun 2018 | CNY | 16.83 | 17.48 | 16.75 | 17.43 | 17.43 | +0.37 (+2.17%) | 3,917,918 |
| 25 Jun 2018 | CNY | 17.04 | 17.25 | 17.04 | 17.06 | 17.06 | +0.07 (+0.41%) | 3,414,866 |
| 22 Jun 2018 | CNY | 16.7 | 17.08 | 16.53 | 16.99 | 16.99 | +0.29 (+1.74%) | 3,589,032 |
| 21 Jun 2018 | CNY | 16.68 | 16.83 | 16.18 | 16.7 | 16.7 | +0.08 (+0.48%) | 5,623,395 |
| 20 Jun 2018 | CNY | 16.38 | 16.91 | 16.31 | 16.62 | 16.62 | +0.24 (+1.47%) | 4,907,099 |
| 19 Jun 2018 | CNY | 18.19 | 18.19 | 16.38 | 16.38 | 16.38 | -1.82 (-10%) | 7,199,622 |
| 15 Jun 2018 | CNY | 19.08 | 19.2 | 18.2 | 18.2 | 18.2 | -0.76 (-4.01%) | 5,084,199 |
| 14 Jun 2018 | CNY | 18.8 | 19.27 | 18.72 | 18.96 | 18.96 | +0.07 (+0.37%) | 2,168,180 |
| 13 Jun 2018 | CNY | 19.24 | 19.4 | 18.88 | 18.89 | 18.89 | -0.36 (-1.87%) | 3,881,051 |
| 12 Jun 2018 | CNY | 19.12 | 19.28 | 18.69 | 19.25 | 19.25 | +0.22 (+1.16%) | 3,902,212 |
