| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 31.2188 | 31.25 | 30.3875 | 30.5563 | 30.5563 | +0.037 (+0.12%) | 1,469,025 |
| 23 Jul 2018 | CNY | 30.9375 | 31.5188 | 30.4875 | 30.5188 | 30.5188 | +0.144 (+0.47%) | 1,469,569 |
| 20 Jul 2018 | CNY | 29.6563 | 30.9875 | 28.8875 | 30.375 | 30.375 | +0.775 (+2.62%) | 1,539,296 |
| 19 Jul 2018 | CNY | 29.275 | 32.0625 | 29.275 | 29.6 | 29.6 | +0.412 (+1.41%) | 2,495,753 |
| 18 Jul 2018 | CNY | 32 | 32.025 | 29.1313 | 29.1875 | 29.1875 | -2.156 (-6.88%) | 2,524,739 |
| 17 Jul 2018 | CNY | 32.125 | 32.3125 | 31.0375 | 31.3438 | 31.3438 | -0.487 (-1.53%) | 942,784 |
| 16 Jul 2018 | CNY | 30.95 | 32.4625 | 30.95 | 31.8313 | 31.8313 | +0.881 (+2.85%) | 1,350,824 |
| 13 Jul 2018 | CNY | 30 | 31.2438 | 29.625 | 30.95 | 30.95 | +1.262 (+4.25%) | 1,165,216 |
| 12 Jul 2018 | CNY | 27.875 | 30.1875 | 27.875 | 29.6875 | 29.6875 | +1.25 (+4.40%) | 1,066,912 |
| 11 Jul 2018 | CNY | 26.8313 | 29.7625 | 26.8313 | 28.4375 | 28.4375 | -1.375 (-4.61%) | 978,944 |
| 10 Jul 2018 | CNY | 29.8063 | 30 | 29.4063 | 29.8125 | 29.8125 | -0.006 (-0.02%) | 885,824 |
| 9 Jul 2018 | CNY | 30.3125 | 31.15 | 29.4813 | 29.8188 | 29.8188 | -0.494 (-1.63%) | 1,348,448 |
| 6 Jul 2018 | CNY | 31.2188 | 31.75 | 29.9625 | 30.3125 | 30.3125 | -0.906 (-2.90%) | 1,305,476 |
| 5 Jul 2018 | CNY | 32.0438 | 32.3063 | 31.1875 | 31.2188 | 31.2188 | -0.838 (-2.61%) | 470,272 |
| 4 Jul 2018 | CNY | 31.875 | 32.775 | 31.2563 | 32.0563 | 32.0563 | +0.181 (+0.57%) | 1,154,880 |
| 3 Jul 2018 | CNY | 31.425 | 31.875 | 30.5 | 31.875 | 31.875 | +0.675 (+2.16%) | 1,028,564 |
| 2 Jul 2018 | CNY | 30.45 | 32 | 30.3875 | 31.2 | 31.2 | +0.444 (+1.44%) | 1,318,579 |
| 29 Jun 2018 | CNY | 29.275 | 30.9 | 29.1125 | 30.7563 | 30.7563 | +1.481 (+5.06%) | 952,155 |
| 28 Jun 2018 | CNY | 29.8063 | 29.8063 | 28.7375 | 29.275 | 29.275 | +0.019 (+0.06%) | 609,702 |
| 27 Jun 2018 | CNY | 30.1125 | 30.2375 | 29.125 | 29.2563 | 29.2563 | -0.863 (-2.86%) | 965,582 |
| 26 Jun 2018 | CNY | 28.6625 | 30.75 | 28.625 | 30.1188 | 30.1188 | +0.931 (+3.19%) | 1,246,494 |
| 25 Jun 2018 | CNY | 28.75 | 29.5563 | 28.3625 | 29.1875 | 29.1875 | +0.625 (+2.19%) | 614,464 |
| 22 Jun 2018 | CNY | 28.1938 | 29.1875 | 27.6125 | 28.5625 | 28.5625 | +0.056 (+0.20%) | 1,154,886 |
| 21 Jun 2018 | CNY | 27.625 | 29.3125 | 27.625 | 28.5063 | 28.5063 | +0.625 (+2.24%) | 998,475 |
| 20 Jun 2018 | CNY | 27.2875 | 28.6938 | 26.5625 | 27.8813 | 27.8813 | +1.194 (+4.47%) | 1,216,160 |
| 19 Jun 2018 | CNY | 27.4938 | 29.3188 | 26.3938 | 26.6875 | 26.6875 | -2.612 (-8.92%) | 1,338,977 |
| 15 Jun 2018 | CNY | 29.6875 | 29.9875 | 28.1625 | 29.3 | 29.3 | -0.694 (-2.31%) | 599,360 |
| 14 Jun 2018 | CNY | 29.3875 | 30.5688 | 29.25 | 29.9938 | 29.9938 | -0.231 (-0.76%) | 411,680 |
| 13 Jun 2018 | CNY | 30.2438 | 30.925 | 29.5313 | 30.225 | 30.225 | -0.056 (-0.19%) | 611,396 |
| 12 Jun 2018 | CNY | 29.725 | 30.3063 | 29.1625 | 30.2813 | 30.2813 | +0.588 (+1.98%) | 590,112 |
