| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 16.33 | 16.79 | 16.16 | 16.66 | 16.66 | +0.31 (+1.90%) | 1,577,997 |
| 23 Jul 2018 | CNY | 16.26 | 16.35 | 16.03 | 16.35 | 16.35 | +0.16 (+0.99%) | 581,535 |
| 20 Jul 2018 | CNY | 16 | 16.3 | 15.98 | 16.19 | 16.19 | +0.1 (+0.62%) | 513,172 |
| 19 Jul 2018 | CNY | 16.41 | 16.55 | 16 | 16.09 | 16.09 | -0.32 (-1.95%) | 773,246 |
| 18 Jul 2018 | CNY | 16.52 | 16.79 | 16.33 | 16.41 | 16.41 | -0.07 (-0.42%) | 1,163,263 |
| 17 Jul 2018 | CNY | 16.37 | 16.67 | 16.17 | 16.48 | 16.48 | +0.12 (+0.73%) | 1,037,868 |
| 16 Jul 2018 | CNY | 16.46 | 16.65 | 16.2 | 16.36 | 16.36 | -0.14 (-0.85%) | 940,671 |
| 13 Jul 2018 | CNY | 16.4 | 16.68 | 16.18 | 16.5 | 16.5 | -0.04 (-0.24%) | 1,543,190 |
| 12 Jul 2018 | CNY | 16.15 | 16.64 | 16.1 | 16.54 | 16.54 | +0.32 (+1.97%) | 1,822,282 |
| 11 Jul 2018 | CNY | 16.5 | 16.68 | 15.83 | 16.22 | 16.22 | -0.48 (-2.87%) | 1,573,056 |
| 10 Jul 2018 | CNY | 16.37 | 16.9 | 16.24 | 16.7 | 16.7 | +0.33 (+2.02%) | 1,655,769 |
| 9 Jul 2018 | CNY | 15.99 | 16.49 | 15.99 | 16.37 | 16.37 | +0.38 (+2.38%) | 954,858 |
| 6 Jul 2018 | CNY | 16.01 | 16.38 | 15.65 | 15.99 | 15.99 | -0.03 (-0.19%) | 1,277,820 |
| 5 Jul 2018 | CNY | 16.29 | 16.49 | 15.92 | 16.02 | 16.02 | -0.27 (-1.66%) | 1,497,294 |
| 4 Jul 2018 | CNY | 16.7 | 16.71 | 16.05 | 16.29 | 16.29 | -0.47 (-2.80%) | 1,847,771 |
| 3 Jul 2018 | CNY | 16.5 | 16.82 | 16.31 | 16.76 | 16.76 | +0.25 (+1.51%) | 2,004,295 |
| 2 Jul 2018 | CNY | 16.68 | 16.83 | 16.1 | 16.51 | 16.51 | -0.38 (-2.25%) | 3,001,580 |
| 29 Jun 2018 | CNY | 16.88 | 16.97 | 16.4 | 16.89 | 16.89 | +0.31 (+1.87%) | 3,436,766 |
| 28 Jun 2018 | CNY | 16.3 | 16.73 | 16 | 16.58 | 16.58 | +0.29 (+1.78%) | 3,238,739 |
| 27 Jun 2018 | CNY | 16.23 | 16.86 | 16.06 | 16.29 | 16.29 | +0.22 (+1.37%) | 3,303,179 |
| 26 Jun 2018 | CNY | 15.45 | 16.1 | 15.32 | 16.07 | 16.07 | +0.32 (+2.03%) | 2,751,949 |
| 25 Jun 2018 | CNY | 15.95 | 16.2 | 15.6 | 15.75 | 15.75 | -0.2 (-1.25%) | 3,246,945 |
| 22 Jun 2018 | CNY | 15.58 | 16.23 | 15.31 | 15.95 | 15.95 | +0.35 (+2.24%) | 3,971,085 |
| 21 Jun 2018 | CNY | 16.95 | 17.28 | 15.54 | 15.6 | 15.6 | -1.42 (-8.34%) | 6,785,953 |
| 20 Jun 2018 | CNY | 17.02 | 17.88 | 17.02 | 17.02 | 17.02 | -1.89 (-9.99%) | 7,910,521 |
| 19 Jun 2018 | CNY | 18.91 | 19.22 | 18.91 | 18.91 | 18.91 | -2.1 (-10.00%) | 2,005,600 |
| 15 Jun 2018 | CNY | 23 | 23.8 | 20.76 | 21.01 | 21.01 | -0.63 (-2.91%) | 13,632,278 |
| 14 Jun 2018 | CNY | 20.1 | 21.64 | 20.08 | 21.64 | 21.64 | +1.97 (+10.02%) | 4,186,088 |
| 13 Jun 2018 | CNY | 20.49 | 21.17 | 19.43 | 19.67 | 19.67 | -1.63 (-7.65%) | 7,976,435 |
| 12 Jun 2018 | CNY | 21.4 | 22.69 | 21.15 | 21.3 | 21.3 | +0.67 (+3.25%) | 12,142,937 |
