| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 18.13 | 18.35 | 17.85 | 18.08 | 18.08 | -0.03 (-0.17%) | 10,559,997 |
| 23 Jul 2018 | CNY | 17.24 | 18.5 | 17.12 | 18.11 | 18.11 | +1 (+5.84%) | 20,438,906 |
| 20 Jul 2018 | CNY | 16.31 | 17.46 | 16.31 | 17.11 | 17.11 | +0.59 (+3.57%) | 12,760,020 |
| 19 Jul 2018 | CNY | 17.05 | 17.28 | 16.41 | 16.52 | 16.52 | -0.67 (-3.90%) | 9,415,180 |
| 18 Jul 2018 | CNY | 17.49 | 17.63 | 17.18 | 17.19 | 17.19 | -0.46 (-2.61%) | 9,681,422 |
| 17 Jul 2018 | CNY | 17.61 | 17.77 | 17.1 | 17.65 | 17.65 | -0.2 (-1.12%) | 13,302,221 |
| 16 Jul 2018 | CNY | 18.12 | 18.38 | 17.13 | 17.85 | 17.85 | +0.33 (+1.88%) | 19,562,247 |
| 13 Jul 2018 | CNY | 17.9 | 17.99 | 17.21 | 17.52 | 17.52 | -0.28 (-1.57%) | 9,589,057 |
| 12 Jul 2018 | CNY | 16.93 | 18.49 | 16.91 | 17.8 | 17.8 | +0.78 (+4.58%) | 12,288,055 |
| 11 Jul 2018 | CNY | 17.68 | 17.68 | 16.35 | 17.02 | 17.02 | -0.97 (-5.39%) | 10,118,357 |
| 10 Jul 2018 | CNY | 17.84 | 18.05 | 17.65 | 17.99 | 17.99 | +0.14 (+0.78%) | 6,508,582 |
| 9 Jul 2018 | CNY | 17.47 | 18.07 | 17.25 | 17.85 | 17.85 | +0.53 (+3.06%) | 9,610,832 |
| 6 Jul 2018 | CNY | 17.32 | 17.95 | 17.13 | 17.32 | 17.32 | +0.11 (+0.64%) | 10,149,116 |
| 5 Jul 2018 | CNY | 17.35 | 17.93 | 17.2 | 17.21 | 17.21 | -0.08 (-0.46%) | 7,083,803 |
| 4 Jul 2018 | CNY | 17.66 | 17.85 | 17.15 | 17.29 | 17.29 | -0.66 (-3.68%) | 11,585,288 |
| 3 Jul 2018 | CNY | 17.36 | 18.08 | 17.35 | 17.95 | 17.95 | +0.45 (+2.57%) | 10,989,945 |
| 2 Jul 2018 | CNY | 17.4 | 17.9 | 17.33 | 17.5 | 17.5 | -0.18 (-1.02%) | 7,787,519 |
| 29 Jun 2018 | CNY | 16.42 | 17.75 | 16.42 | 17.68 | 17.68 | +1.19 (+7.22%) | 14,350,087 |
| 28 Jun 2018 | CNY | 16.17 | 17.1 | 16.07 | 16.49 | 16.49 | +0.41 (+2.55%) | 11,200,983 |
| 27 Jun 2018 | CNY | 16.29 | 16.35 | 15.88 | 16.08 | 16.08 | -0.11 (-0.68%) | 8,430,658 |
| 26 Jun 2018 | CNY | 14.99 | 16.55 | 14.88 | 16.19 | 16.19 | +0.98 (+6.44%) | 11,811,769 |
| 25 Jun 2018 | CNY | 15.86 | 15.98 | 15 | 15.21 | 15.21 | -0.59 (-3.73%) | 6,376,798 |
| 22 Jun 2018 | CNY | 15.39 | 15.97 | 15.11 | 15.8 | 15.8 | +0.27 (+1.74%) | 8,135,273 |
| 21 Jun 2018 | CNY | 15.87 | 16.02 | 15.13 | 15.53 | 15.53 | -0.4 (-2.51%) | 7,978,213 |
| 20 Jun 2018 | CNY | 15.81 | 16.25 | 15.2 | 15.93 | 15.93 | -0.07 (-0.44%) | 9,956,587 |
| 19 Jun 2018 | CNY | 16.4 | 16.56 | 15.5 | 16 | 16 | -0.61 (-3.67%) | 10,079,099 |
| 15 Jun 2018 | CNY | 17.01 | 17.12 | 16.15 | 16.61 | 16.61 | -0.43 (-2.52%) | 7,591,277 |
| 14 Jun 2018 | CNY | 17.1 | 17.28 | 16.81 | 17.04 | 17.04 | -0.2 (-1.16%) | 7,931,697 |
| 13 Jun 2018 | CNY | 17.23 | 17.69 | 17.02 | 17.24 | 17.24 | +0.08 (+0.47%) | 7,028,212 |
| 12 Jun 2018 | CNY | 16.96 | 17.48 | 16.9 | 17.16 | 17.16 | +0.29 (+1.72%) | 7,319,181 |
