| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 19.55 | 20.13 | 19.27 | 19.88 | 19.88 | +0.55 (+2.85%) | 2,135,544 |
| 20 Jul 2018 | CNY | 18.9 | 19.34 | 18.66 | 19.33 | 19.33 | +0.43 (+2.28%) | 1,551,304 |
| 19 Jul 2018 | CNY | 19 | 19.1 | 18.75 | 18.9 | 18.9 | -0.1 (-0.53%) | 763,320 |
| 18 Jul 2018 | CNY | 18.66 | 19.28 | 18.66 | 19 | 19 | +0.4 (+2.15%) | 1,573,684 |
| 17 Jul 2018 | CNY | 18.36 | 18.6 | 18.36 | 18.6 | 18.6 | +0.17 (+0.92%) | 821,414 |
| 16 Jul 2018 | CNY | 18.16 | 18.8 | 18.15 | 18.43 | 18.43 | +0.43 (+2.39%) | 757,820 |
| 13 Jul 2018 | CNY | 18.1 | 18.2 | 17.77 | 18 | 18 | -0.05 (-0.28%) | 1,359,678 |
| 12 Jul 2018 | CNY | 17.91 | 18.23 | 17.91 | 18.05 | 18.05 | +0.11 (+0.61%) | 814,654 |
| 11 Jul 2018 | CNY | 17.91 | 18 | 17.65 | 17.94 | 17.94 | -0.21 (-1.16%) | 924,800 |
| 10 Jul 2018 | CNY | 18.18 | 18.3 | 17.85 | 18.15 | 18.15 | -0.03 (-0.17%) | 855,900 |
| 9 Jul 2018 | CNY | 17.49 | 18.27 | 17.3 | 18.18 | 18.18 | +0.62 (+3.53%) | 1,318,936 |
| 6 Jul 2018 | CNY | 17.13 | 17.7 | 17.13 | 17.56 | 17.56 | +0.21 (+1.21%) | 1,379,630 |
| 5 Jul 2018 | CNY | 17.49 | 17.82 | 17.09 | 17.35 | 17.35 | -0.35 (-1.98%) | 1,110,222 |
| 4 Jul 2018 | CNY | 17.62 | 17.97 | 17.36 | 17.7 | 17.7 | -0.16 (-0.90%) | 1,328,600 |
| 3 Jul 2018 | CNY | 17.48 | 17.86 | 17.23 | 17.86 | 17.86 | +0.32 (+1.82%) | 1,619,604 |
| 2 Jul 2018 | CNY | 17.43 | 18 | 17.27 | 17.54 | 17.54 | +0.89 (+5.35%) | 2,715,110 |
| 29 Jun 2018 | CNY | 16.01 | 16.67 | 16.01 | 16.65 | 16.65 | +0.57 (+3.54%) | 1,198,714 |
| 28 Jun 2018 | CNY | 15.99 | 16.29 | 15.88 | 16.08 | 16.08 | 0.0 (0.0%) | 918,700 |
| 27 Jun 2018 | CNY | 16.25 | 16.35 | 15.7 | 16.08 | 16.08 | -0.17 (-1.05%) | 1,823,200 |
| 26 Jun 2018 | CNY | 16.2 | 16.36 | 16.05 | 16.25 | 16.25 | +0.04 (+0.25%) | 900,158 |
| 25 Jun 2018 | CNY | 15.8 | 16.38 | 15.8 | 16.21 | 16.21 | +0.28 (+1.76%) | 1,072,532 |
| 22 Jun 2018 | CNY | 15.58 | 15.93 | 15.5 | 15.93 | 15.93 | +0.33 (+2.12%) | 755,770 |
| 21 Jun 2018 | CNY | 15.68 | 15.87 | 15.51 | 15.6 | 15.6 | -0.2 (-1.27%) | 810,100 |
| 20 Jun 2018 | CNY | 15.38 | 15.8 | 15.1 | 15.8 | 15.8 | +0.41 (+2.66%) | 1,682,501 |
| 19 Jun 2018 | CNY | 15.91 | 16.07 | 15.04 | 15.39 | 15.39 | -0.74 (-4.59%) | 2,244,504 |
| 15 Jun 2018 | CNY | 16.19 | 16.33 | 16.07 | 16.13 | 16.13 | -0.06 (-0.37%) | 1,079,151 |
| 14 Jun 2018 | CNY | 16.12 | 16.36 | 16.12 | 16.19 | 16.19 | +0.05 (+0.31%) | 726,500 |
| 13 Jun 2018 | CNY | 16.04 | 16.3 | 16.04 | 16.14 | 16.14 | +0.05 (+0.31%) | 844,016 |
| 12 Jun 2018 | CNY | 16.17 | 16.19 | 15.96 | 16.09 | 16.09 | +0.09 (+0.56%) | 906,740 |
| 11 Jun 2018 | CNY | 15.61 | 16.1 | 15.53 | 16 | 16 | +0.15 (+0.95%) | 895,205 |
