| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 16.3231 | 16.7436 | 16.2103 | 16.3077 | 16.3077 | -0.231 (-1.40%) | 4,583,219 |
| 20 Jul 2018 | CNY | 16.4154 | 16.6923 | 16.1077 | 16.5385 | 16.5385 | +0.015 (+0.09%) | 4,784,266 |
| 19 Jul 2018 | CNY | 16.6103 | 16.6667 | 16.0974 | 16.5231 | 16.5231 | -0.246 (-1.47%) | 5,210,747 |
| 18 Jul 2018 | CNY | 16.8205 | 17.0103 | 16.4256 | 16.7692 | 16.7692 | +0.005 (+0.03%) | 8,032,445 |
| 17 Jul 2018 | CNY | 16.2718 | 16.841 | 15.8974 | 16.7641 | 16.7641 | +0.708 (+4.41%) | 8,746,719 |
| 16 Jul 2018 | CNY | 16.2462 | 16.4513 | 15.7282 | 16.0564 | 16.0564 | -0.108 (-0.67%) | 4,764,532 |
| 13 Jul 2018 | CNY | 16.6103 | 16.6103 | 16 | 16.1641 | 16.1641 | -0.503 (-3.02%) | 6,995,338 |
| 12 Jul 2018 | CNY | 16.241 | 16.8462 | 16.241 | 16.6667 | 16.6667 | +0.497 (+3.08%) | 7,938,840 |
| 11 Jul 2018 | CNY | 16.4103 | 16.6103 | 15.4 | 16.1692 | 16.1692 | -0.841 (-4.94%) | 8,072,416 |
| 10 Jul 2018 | CNY | 16.3641 | 17.0923 | 16.3077 | 17.0103 | 17.0103 | +0.651 (+3.98%) | 9,792,081 |
| 9 Jul 2018 | CNY | 15.9436 | 16.4615 | 15.9436 | 16.359 | 16.359 | +0.272 (+1.69%) | 6,329,062 |
| 6 Jul 2018 | CNY | 16.1026 | 16.5897 | 15.3231 | 16.0872 | 16.0872 | -0.205 (-1.26%) | 10,034,955 |
| 5 Jul 2018 | CNY | 17.7436 | 17.8564 | 16.2923 | 16.2923 | 16.2923 | -1.81 (-10.00%) | 12,096,045 |
| 4 Jul 2018 | CNY | 17.4513 | 18.4 | 17.2821 | 18.1026 | 18.1026 | +0.395 (+2.23%) | 15,754,927 |
| 3 Jul 2018 | CNY | 17.6051 | 18.0256 | 16.9231 | 17.7077 | 17.7077 | -0.118 (-0.66%) | 10,675,612 |
| 2 Jul 2018 | CNY | 17.4872 | 18.3539 | 17.3333 | 17.8256 | 17.8256 | +0.338 (+1.94%) | 13,288,312 |
| 29 Jun 2018 | CNY | 16.8103 | 17.7692 | 16.6154 | 17.4872 | 17.4872 | +0.098 (+0.56%) | 13,966,467 |
| 28 Jun 2018 | CNY | 18 | 18.359 | 17.2718 | 17.3897 | 17.3897 | -0.328 (-1.85%) | 13,235,127 |
| 27 Jun 2018 | CNY | 19.2154 | 19.2154 | 17.6359 | 17.718 | 17.718 | -0.538 (-2.95%) | 24,683,831 |
| 26 Jun 2018 | CNY | 16.718 | 18.2564 | 16.718 | 18.2564 | 18.2564 | +1.661 (+10.01%) | 16,514,795 |
| 25 Jun 2018 | CNY | 16.4103 | 17.4 | 16.4103 | 16.5949 | 16.5949 | -0.323 (-1.91%) | 15,368,421 |
| 22 Jun 2018 | CNY | 15.2718 | 17.5897 | 15.2359 | 16.918 | 16.918 | +0.857 (+5.33%) | 21,179,178 |
| 21 Jun 2018 | CNY | 16.8462 | 17.1795 | 15.8872 | 16.0615 | 16.0615 | +0.174 (+1.10%) | 20,817,092 |
| 20 Jun 2018 | CNY | 14.1949 | 15.8872 | 14.1949 | 15.8872 | 15.8872 | +1.446 (+10.01%) | 11,282,520 |
| 19 Jun 2018 | CNY | 15.4462 | 15.9897 | 14.441 | 14.441 | 14.441 | -1.605 (-10.00%) | 6,810,765 |
| 15 Jun 2018 | CNY | 15.641 | 16.0462 | 15.0872 | 16.0462 | 16.0462 | +0.2 (+1.26%) | 8,988,973 |
| 14 Jun 2018 | CNY | 15.3231 | 16.5795 | 15.1795 | 15.8462 | 15.8462 | +0.538 (+3.52%) | 12,185,261 |
| 13 Jun 2018 | CNY | 15.3846 | 15.5385 | 15.1026 | 15.3077 | 15.3077 | -0.339 (-2.16%) | 5,458,830 |
| 12 Jun 2018 | CNY | 16.0513 | 16.3487 | 15.3077 | 15.6462 | 15.6462 | -0.267 (-1.68%) | 8,426,008 |
| 11 Jun 2018 | CNY | 15.3795 | 15.9128 | 15.1282 | 15.9128 | 15.9128 | +0.231 (+1.47%) | 8,534,760 |
