| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 57.6 | 59.3267 | 56.9333 | 57.6667 | 57.6667 | -0.267 (-0.46%) | 2,167,056 |
| 24 Jul 2018 | CNY | 58.1133 | 58.3333 | 55.6733 | 57.9333 | 57.9333 | +0.233 (+0.40%) | 2,446,125 |
| 23 Jul 2018 | CNY | 53.7533 | 58.1067 | 53.7533 | 57.7 | 57.7 | +4.353 (+8.16%) | 3,686,407 |
| 20 Jul 2018 | CNY | 50.7467 | 54 | 50.1667 | 53.3467 | 53.3467 | +1.813 (+3.52%) | 3,171,342 |
| 19 Jul 2018 | CNY | 55.26 | 55.26 | 51.4533 | 51.5333 | 51.5333 | -4.2 (-7.54%) | 4,334,923 |
| 18 Jul 2018 | CNY | 52.3333 | 56.52 | 52.2667 | 55.7333 | 55.7333 | +3.007 (+5.70%) | 4,579,008 |
| 17 Jul 2018 | CNY | 54.1333 | 54.3867 | 52.12 | 52.7267 | 52.7267 | -1.407 (-2.60%) | 1,778,310 |
| 16 Jul 2018 | CNY | 53.3333 | 55 | 53.2 | 54.1333 | 54.1333 | +0.033 (+0.06%) | 1,833,601 |
| 13 Jul 2018 | CNY | 53 | 54.3133 | 52.6067 | 54.1 | 54.1 | +0.633 (+1.18%) | 1,957,291 |
| 12 Jul 2018 | CNY | 53.2 | 53.98 | 51.9267 | 53.4667 | 53.4667 | +0.88 (+1.67%) | 2,703,828 |
| 11 Jul 2018 | CNY | 51.8667 | 53 | 50.5867 | 52.5867 | 52.5867 | -0.12 (-0.23%) | 1,529,835 |
| 10 Jul 2018 | CNY | 55.3333 | 55.3333 | 51.8467 | 52.7067 | 52.7067 | -1.407 (-2.60%) | 2,537,202 |
| 9 Jul 2018 | CNY | 52.38 | 54.22 | 52.1 | 54.1133 | 54.1133 | +1.527 (+2.90%) | 2,675,196 |
| 6 Jul 2018 | CNY | 51.08 | 54.1733 | 51.08 | 52.5867 | 52.5867 | +1.613 (+3.17%) | 2,827,833 |
| 5 Jul 2018 | CNY | 51.8 | 53.0667 | 50.8333 | 50.9733 | 50.9733 | -1.027 (-1.97%) | 1,835,554 |
| 4 Jul 2018 | CNY | 52.74 | 53.3333 | 51.6667 | 52 | 52 | -1.24 (-2.33%) | 1,701,300 |
| 3 Jul 2018 | CNY | 53.7333 | 54.5267 | 51.7867 | 53.24 | 53.24 | -0.213 (-0.40%) | 2,411,844 |
| 2 Jul 2018 | CNY | 53.3333 | 55.1933 | 51.7 | 53.4533 | 53.4533 | +0.387 (+0.73%) | 2,612,245 |
| 29 Jun 2018 | CNY | 51.3333 | 53.3 | 50.6667 | 53.0667 | 53.0667 | +2.173 (+4.27%) | 3,030,424 |
| 28 Jun 2018 | CNY | 50 | 52.2 | 49.9933 | 50.8933 | 50.8933 | +0.713 (+1.42%) | 2,329,570 |
| 27 Jun 2018 | CNY | 50.2667 | 51.26 | 49.04 | 50.18 | 50.18 | +2.307 (+4.82%) | 3,402,561 |
| 26 Jun 2018 | CNY | 45.9867 | 49.0267 | 45.5133 | 47.8733 | 47.8733 | +1.473 (+3.18%) | 1,657,876 |
| 25 Jun 2018 | CNY | 46.14 | 46.8533 | 45.5867 | 46.4 | 46.4 | +0.867 (+1.90%) | 1,572,859 |
| 22 Jun 2018 | CNY | 46 | 46.2333 | 44.1467 | 45.5333 | 45.5333 | -0.567 (-1.23%) | 1,039,549 |
| 21 Jun 2018 | CNY | 48.1333 | 48.5133 | 44.7467 | 46.1 | 46.1 | -2.087 (-4.33%) | 2,872,837 |
| 20 Jun 2018 | CNY | 46.32 | 48.2533 | 45.68 | 48.1867 | 48.1867 | +1.867 (+4.03%) | 1,668,120 |
| 19 Jun 2018 | CNY | 47.2133 | 50.38 | 45.3067 | 46.32 | 46.32 | -1.073 (-2.26%) | 2,592,159 |
| 15 Jun 2018 | CNY | 46.6533 | 47.8333 | 45.6867 | 47.3933 | 47.3933 | +0.72 (+1.54%) | 1,256,964 |
| 14 Jun 2018 | CNY | 46.5667 | 47.3333 | 45.3667 | 46.6733 | 46.6733 | +0.013 (+0.03%) | 863,305 |
| 13 Jun 2018 | CNY | 47.0067 | 47.3133 | 45.34 | 46.66 | 46.66 | -0.347 (-0.74%) | 2,011,219 |
