| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2018 | CNY | 31.19 | 32.66 | 31.19 | 32.1 | 32.1 | +0.6 (+1.90%) | 3,561,867 |
| 3 Jul 2018 | CNY | 31.31 | 31.92 | 30.51 | 31.5 | 31.5 | -0.11 (-0.35%) | 1,635,700 |
| 2 Jul 2018 | CNY | 31.44 | 32.22 | 31.2 | 31.61 | 31.61 | +0.62 (+2.00%) | 1,780,867 |
| 29 Jun 2018 | CNY | 30.15 | 31.25 | 30.02 | 30.99 | 30.99 | +0.88 (+2.92%) | 1,047,500 |
| 28 Jun 2018 | CNY | 31.35 | 31.59 | 29 | 30.11 | 30.11 | -1.2 (-3.83%) | 2,511,288 |
| 27 Jun 2018 | CNY | 32.05 | 32.17 | 31.22 | 31.31 | 31.31 | -0.63 (-1.97%) | 986,538 |
| 26 Jun 2018 | CNY | 31.11 | 32.21 | 31.1 | 31.94 | 31.94 | +0.13 (+0.41%) | 728,138 |
| 25 Jun 2018 | CNY | 32.5 | 32.5 | 31.81 | 31.81 | 31.81 | -0.31 (-0.97%) | 997,391 |
| 22 Jun 2018 | CNY | 32.04 | 32.49 | 31.48 | 32.12 | 32.12 | +0.02 (+0.06%) | 1,264,164 |
| 21 Jun 2018 | CNY | 32.77 | 33.2 | 32.07 | 32.1 | 32.1 | -0.67 (-2.04%) | 1,057,200 |
| 20 Jun 2018 | CNY | 32.06 | 32.99 | 31.92 | 32.77 | 32.77 | +0.71 (+2.21%) | 1,209,356 |
| 19 Jun 2018 | CNY | 33.07 | 33.45 | 31.76 | 32.06 | 32.06 | -1.08 (-3.26%) | 2,310,232 |
| 15 Jun 2018 | CNY | 34.1 | 34.13 | 33.03 | 33.14 | 33.14 | -0.99 (-2.90%) | 1,455,257 |
| 14 Jun 2018 | CNY | 33.75 | 34.47 | 33.56 | 34.13 | 34.13 | +0.33 (+0.98%) | 1,374,700 |
| 13 Jun 2018 | CNY | 34.4 | 34.74 | 33.74 | 33.8 | 33.8 | -0.75 (-2.17%) | 1,111,550 |
| 12 Jun 2018 | CNY | 34.3 | 34.97 | 33.67 | 34.55 | 34.55 | +0.5 (+1.47%) | 1,717,368 |
| 11 Jun 2018 | CNY | 35 | 35.25 | 34.02 | 34.05 | 34.05 | -1.09 (-3.10%) | 2,029,081 |
| 8 Jun 2018 | CNY | 35.3 | 35.75 | 34.83 | 35.14 | 35.14 | -0.47 (-1.32%) | 1,867,358 |
| 7 Jun 2018 | CNY | 35.29 | 36.2 | 34.81 | 35.61 | 35.61 | +1.53 (+4.49%) | 3,973,061 |
| 6 Jun 2018 | CNY | 33.63 | 34.29 | 33.21 | 34.08 | 34.08 | +0.73 (+2.19%) | 1,708,408 |
| 5 Jun 2018 | CNY | 33.18 | 33.82 | 33 | 33.35 | 33.35 | +0.35 (+1.06%) | 1,793,320 |
| 4 Jun 2018 | CNY | 34.41 | 34.45 | 32.98 | 33 | 33 | -1.04 (-3.06%) | 3,000,437 |
| 1 Jun 2018 | CNY | 35.98 | 35.99 | 33.89 | 34.04 | 34.04 | -1.95 (-5.42%) | 3,641,247 |
| 31 May 2018 | CNY | 36.13 | 36.39 | 35.03 | 35.99 | 35.99 | +0.21 (+0.59%) | 2,852,929 |
| 30 May 2018 | CNY | 35.21 | 36.6 | 35 | 35.78 | 35.78 | +0.53 (+1.50%) | 3,113,409 |
| 29 May 2018 | CNY | 35.17 | 36.17 | 35.05 | 35.25 | 35.25 | +0.2 (+0.57%) | 2,189,203 |
| 28 May 2018 | CNY | 35.55 | 35.89 | 34.6 | 35.05 | 35.05 | -0.7 (-1.96%) | 2,935,928 |
| 25 May 2018 | CNY | 36.38 | 36.63 | 35.54 | 35.75 | 35.75 | -0.66 (-1.81%) | 1,200,261 |
| 24 May 2018 | CNY | 36.6 | 36.86 | 36.33 | 36.41 | 36.41 | -0.2 (-0.55%) | 927,250 |
| 23 May 2018 | CNY | 37.25 | 37.27 | 36.5 | 36.61 | 36.61 | -0.53 (-1.43%) | 1,733,736 |
