| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 15.27 | 15.44 | 15.02 | 15.44 | 15.44 | +0.18 (+1.18%) | 3,195,230 |
| 23 Jul 2018 | CNY | 15.21 | 15.52 | 15.05 | 15.26 | 15.26 | -0.05 (-0.33%) | 2,422,490 |
| 20 Jul 2018 | CNY | 14.9 | 15.32 | 14.8 | 15.31 | 15.31 | +0.24 (+1.59%) | 2,373,150 |
| 19 Jul 2018 | CNY | 15.4 | 15.68 | 14.85 | 15.07 | 15.07 | -0.28 (-1.82%) | 3,626,530 |
| 18 Jul 2018 | CNY | 16.07 | 16.16 | 15.01 | 15.35 | 15.35 | -0.67 (-4.18%) | 3,688,800 |
| 17 Jul 2018 | CNY | 15.88 | 16.07 | 15.6 | 16.02 | 16.02 | -0.01 (-0.06%) | 4,361,630 |
| 16 Jul 2018 | CNY | 15.38 | 16.48 | 15.38 | 16.03 | 16.03 | +0.67 (+4.36%) | 7,417,381 |
| 13 Jul 2018 | CNY | 15.68 | 15.75 | 15.31 | 15.36 | 15.36 | -0.27 (-1.73%) | 3,819,189 |
| 12 Jul 2018 | CNY | 15.76 | 16.2 | 15.54 | 15.63 | 15.63 | +0.45 (+2.96%) | 6,075,057 |
| 11 Jul 2018 | CNY | 15.54 | 15.6 | 14.81 | 15.18 | 15.18 | -0.72 (-4.53%) | 4,519,032 |
| 10 Jul 2018 | CNY | 15.42 | 16.2 | 15.33 | 15.9 | 15.9 | +0.58 (+3.79%) | 4,840,424 |
| 9 Jul 2018 | CNY | 15.09 | 15.38 | 15.06 | 15.32 | 15.32 | +0.42 (+2.82%) | 3,072,930 |
| 6 Jul 2018 | CNY | 15.02 | 15.44 | 14.41 | 14.9 | 14.9 | +0.09 (+0.61%) | 4,817,988 |
| 5 Jul 2018 | CNY | 16.02 | 16.15 | 14.78 | 14.81 | 14.81 | -1.54 (-9.42%) | 6,442,531 |
| 4 Jul 2018 | CNY | 16.15 | 16.9 | 15.91 | 16.35 | 16.35 | -0.07 (-0.43%) | 8,879,086 |
| 3 Jul 2018 | CNY | 15.5 | 16.69 | 15.33 | 16.42 | 16.42 | +0.9 (+5.80%) | 7,430,498 |
| 2 Jul 2018 | CNY | 15.98 | 16.3 | 15.33 | 15.52 | 15.52 | -0.39 (-2.45%) | 4,870,443 |
| 29 Jun 2018 | CNY | 15.3 | 16 | 15.2 | 15.91 | 15.91 | +0.5 (+3.24%) | 5,822,752 |
| 28 Jun 2018 | CNY | 15.8 | 16.09 | 15.33 | 15.41 | 15.41 | -0.04 (-0.26%) | 5,003,159 |
| 27 Jun 2018 | CNY | 15.73 | 15.87 | 15.38 | 15.45 | 15.45 | -0.23 (-1.47%) | 4,137,980 |
| 26 Jun 2018 | CNY | 14.95 | 15.77 | 14.58 | 15.68 | 15.68 | +0.44 (+2.89%) | 5,443,180 |
| 25 Jun 2018 | CNY | 15.39 | 15.58 | 14.99 | 15.24 | 15.24 | +0.09 (+0.59%) | 4,393,700 |
| 22 Jun 2018 | CNY | 14.8 | 15.63 | 14.74 | 15.15 | 15.15 | +0.47 (+3.20%) | 5,400,689 |
| 21 Jun 2018 | CNY | 16 | 16.47 | 14.66 | 14.68 | 14.68 | -1.57 (-9.66%) | 6,907,890 |
| 20 Jun 2018 | CNY | 15.24 | 16.95 | 15.24 | 16.25 | 16.25 | -0.62 (-3.68%) | 8,099,361 |
| 19 Jun 2018 | CNY | 17.7 | 17.74 | 16.87 | 16.87 | 16.87 | -1.87 (-9.98%) | 6,033,980 |
| 15 Jun 2018 | CNY | 19.55 | 19.77 | 18.63 | 18.74 | 18.74 | -1.1 (-5.54%) | 8,901,745 |
| 14 Jun 2018 | CNY | 19.06 | 20.2 | 18.38 | 19.84 | 19.84 | +0.29 (+1.48%) | 14,186,311 |
| 13 Jun 2018 | CNY | 18.76 | 19.55 | 18.21 | 19.55 | 19.55 | +0.4 (+2.09%) | 11,637,291 |
| 12 Jun 2018 | CNY | 19.75 | 19.8 | 18.12 | 19.15 | 19.15 | -0.65 (-3.28%) | 12,124,800 |
