| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 23.4167 | 24.15 | 23.1667 | 23.9917 | 23.9917 | +0.442 (+1.88%) | 876,111 |
| 20 Jul 2018 | CNY | 23.0833 | 23.725 | 22.75 | 23.55 | 23.55 | +0.717 (+3.14%) | 931,610 |
| 19 Jul 2018 | CNY | 23.5 | 23.7083 | 22.6333 | 22.8333 | 22.8333 | -0.75 (-3.18%) | 1,043,119 |
| 18 Jul 2018 | CNY | 23.5 | 23.8333 | 23.4083 | 23.5833 | 23.5833 | +0.125 (+0.53%) | 1,004,066 |
| 17 Jul 2018 | CNY | 23.3833 | 23.65 | 22.9583 | 23.4583 | 23.4583 | -0.008 (-0.04%) | 1,345,671 |
| 16 Jul 2018 | CNY | 23.65 | 23.85 | 23.3833 | 23.4667 | 23.4667 | -2.517 (-9.69%) | 2,455,812 |
| 13 Jul 2018 | CNY | 25.7417 | 26.1667 | 25.6 | 25.9833 | 25.9833 | +0.225 (+0.87%) | 817,528 |
| 12 Jul 2018 | CNY | 25.025 | 26 | 24.975 | 25.7583 | 25.7583 | +0.675 (+2.69%) | 1,045,885 |
| 11 Jul 2018 | CNY | 26.0917 | 26.0917 | 24.5833 | 25.0833 | 25.0833 | -1.325 (-5.02%) | 1,090,586 |
| 10 Jul 2018 | CNY | 26.25 | 26.4167 | 25.9083 | 26.4083 | 26.4083 | +0.208 (+0.80%) | 711,710 |
| 9 Jul 2018 | CNY | 25.8333 | 26.2083 | 25.55 | 26.2 | 26.2 | +0.625 (+2.44%) | 665,688 |
| 6 Jul 2018 | CNY | 25.1667 | 26.0667 | 24.75 | 25.575 | 25.575 | +0.45 (+1.79%) | 1,106,712 |
| 5 Jul 2018 | CNY | 26.375 | 26.6667 | 25 | 25.125 | 25.125 | -1.417 (-5.34%) | 891,960 |
| 4 Jul 2018 | CNY | 27.475 | 28.0583 | 26.325 | 26.5417 | 26.5417 | -1.117 (-4.04%) | 1,090,401 |
| 3 Jul 2018 | CNY | 26.8333 | 27.6583 | 26.5 | 27.6583 | 27.6583 | +1.017 (+3.82%) | 1,147,344 |
| 2 Jul 2018 | CNY | 26.8167 | 27.2917 | 26.3417 | 26.6417 | 26.6417 | -0.242 (-0.90%) | 1,156,560 |
| 29 Jun 2018 | CNY | 26.175 | 27.05 | 25.5417 | 26.8833 | 26.8833 | +0.858 (+3.30%) | 1,208,857 |
| 28 Jun 2018 | CNY | 26.2 | 26.9083 | 25.95 | 26.025 | 26.025 | -0.183 (-0.70%) | 879,024 |
| 27 Jun 2018 | CNY | 26.3083 | 26.6333 | 26.0417 | 26.2083 | 26.2083 | -0.042 (-0.16%) | 708,672 |
| 26 Jun 2018 | CNY | 25.1667 | 26.5 | 25.1667 | 26.25 | 26.25 | +0.358 (+1.38%) | 968,430 |
| 25 Jun 2018 | CNY | 26.8583 | 26.9167 | 25.8667 | 25.8917 | 25.8917 | -0.592 (-2.23%) | 1,057,689 |
| 22 Jun 2018 | CNY | 26.15 | 26.65 | 25.0167 | 26.4833 | 26.4833 | +0.333 (+1.27%) | 1,079,473 |
| 21 Jun 2018 | CNY | 28.3417 | 28.8083 | 26.1333 | 26.15 | 26.15 | -2.625 (-9.12%) | 1,924,909 |
| 20 Jun 2018 | CNY | 28.6167 | 29.5 | 27.4917 | 28.775 | 28.775 | -1.767 (-5.78%) | 2,916,154 |
| 19 Jun 2018 | CNY | 32.975 | 32.975 | 30.5417 | 30.5417 | 30.5417 | -3.392 (-9.99%) | 1,976,384 |
| 15 Jun 2018 | CNY | 34.1667 | 34.9 | 33.1833 | 33.9333 | 33.9333 | -0.542 (-1.57%) | 2,887,195 |
| 14 Jun 2018 | CNY | 34.325 | 34.9833 | 33.7667 | 34.475 | 34.475 | -1.042 (-2.93%) | 4,579,611 |
| 13 Jun 2018 | CNY | 32.8083 | 36.225 | 32.5833 | 35.5167 | 35.5167 | +2.583 (+7.84%) | 6,426,734 |
| 12 Jun 2018 | CNY | 33.75 | 34.0167 | 32.0833 | 32.9333 | 32.9333 | -1.133 (-3.33%) | 2,237,500 |
| 11 Jun 2018 | CNY | 34.1 | 35.325 | 33.75 | 34.0667 | 34.0667 | -0.7 (-2.01%) | 3,153,968 |
