| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 16.25 | 16.4 | 15.9 | 16.19 | 16.19 | -0.28 (-1.70%) | 3,872,264 |
| 13 Jul 2018 | CNY | 16.6 | 16.86 | 16 | 16.47 | 16.47 | -0.41 (-2.43%) | 6,625,876 |
| 12 Jul 2018 | CNY | 16.81 | 17.56 | 16.66 | 16.88 | 16.88 | +0.1 (+0.60%) | 8,004,092 |
| 11 Jul 2018 | CNY | 16.9 | 17.5 | 16.27 | 16.78 | 16.78 | -0.52 (-3.01%) | 3,683,209 |
| 10 Jul 2018 | CNY | 16.98 | 17.43 | 16.7 | 17.3 | 17.3 | +0.21 (+1.23%) | 3,990,643 |
| 9 Jul 2018 | CNY | 16.3 | 17.1 | 16.18 | 17.09 | 17.09 | +0.76 (+4.65%) | 4,835,734 |
| 6 Jul 2018 | CNY | 16.03 | 16.53 | 15.55 | 16.33 | 16.33 | +0.35 (+2.19%) | 4,394,091 |
| 5 Jul 2018 | CNY | 16.41 | 16.57 | 15.73 | 15.98 | 15.98 | -0.67 (-4.02%) | 3,490,968 |
| 4 Jul 2018 | CNY | 17.24 | 17.24 | 16.15 | 16.65 | 16.65 | -0.72 (-4.15%) | 4,758,506 |
| 3 Jul 2018 | CNY | 17.35 | 17.59 | 16.42 | 17.37 | 17.37 | -0.05 (-0.29%) | 4,720,255 |
| 2 Jul 2018 | CNY | 17.44 | 17.76 | 17.12 | 17.42 | 17.42 | -0.05 (-0.29%) | 2,440,220 |
| 29 Jun 2018 | CNY | 16.57 | 17.88 | 16.3 | 17.47 | 17.47 | +0.86 (+5.18%) | 6,228,365 |
| 28 Jun 2018 | CNY | 16.6 | 16.61 | 16.22 | 16.61 | 16.61 | +0.02 (+0.12%) | 2,697,553 |
| 27 Jun 2018 | CNY | 15.9 | 16.88 | 15.75 | 16.59 | 16.59 | +0.65 (+4.08%) | 3,750,650 |
| 26 Jun 2018 | CNY | 15.21 | 16.12 | 14.52 | 15.94 | 15.94 | +0.61 (+3.98%) | 2,757,066 |
| 25 Jun 2018 | CNY | 15.79 | 15.8 | 15.25 | 15.33 | 15.33 | -0.16 (-1.03%) | 1,643,636 |
| 22 Jun 2018 | CNY | 15 | 15.73 | 14.61 | 15.49 | 15.49 | +0.48 (+3.20%) | 2,773,199 |
| 21 Jun 2018 | CNY | 15.49 | 15.49 | 14.76 | 15.01 | 15.01 | -0.44 (-2.85%) | 2,428,626 |
| 20 Jun 2018 | CNY | 14.75 | 15.47 | 14.54 | 15.45 | 15.45 | +0.7 (+4.75%) | 2,996,304 |
| 19 Jun 2018 | CNY | 15.7 | 15.95 | 14.31 | 14.75 | 14.75 | -1.11 (-7.00%) | 3,149,416 |
| 15 Jun 2018 | CNY | 16.22 | 16.36 | 15.8 | 15.86 | 15.86 | -0.38 (-2.34%) | 1,854,978 |
| 14 Jun 2018 | CNY | 16.2 | 16.46 | 16 | 16.24 | 16.24 | -0.04 (-0.25%) | 1,651,610 |
| 13 Jun 2018 | CNY | 16.81 | 16.92 | 15.91 | 16.28 | 16.28 | -0.8 (-4.68%) | 4,566,640 |
| 12 Jun 2018 | CNY | 17.4 | 17.42 | 16.9 | 17.08 | 17.08 | -0.41 (-2.34%) | 2,765,800 |
| 11 Jun 2018 | CNY | 17.24 | 17.56 | 16.78 | 17.49 | 17.49 | +0.03 (+0.17%) | 2,925,920 |
| 8 Jun 2018 | CNY | 17.3 | 17.64 | 16.95 | 17.46 | 17.46 | +0.29 (+1.69%) | 2,801,167 |
| 7 Jun 2018 | CNY | 17.3 | 17.33 | 16.91 | 17.17 | 17.17 | -0.16 (-0.92%) | 1,863,807 |
| 6 Jun 2018 | CNY | 16.93 | 17.69 | 16.81 | 17.33 | 17.33 | +0.4 (+2.36%) | 5,876,431 |
| 5 Jun 2018 | CNY | 15.76 | 17.1 | 15.73 | 16.93 | 16.93 | +1.16 (+7.36%) | 4,819,742 |
| 4 Jun 2018 | CNY | 16.38 | 16.38 | 15.3 | 15.77 | 15.77 | -0.33 (-2.05%) | 3,793,068 |
