| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 23.8 | 23.8 | 22.81 | 22.95 | 22.95 | -0.84 (-3.53%) | 4,925,352 |
| 24 Jul 2018 | CNY | 22.48 | 23.87 | 22.2 | 23.79 | 23.79 | +1.35 (+6.02%) | 6,255,393 |
| 23 Jul 2018 | CNY | 23.19 | 23.47 | 21.6 | 22.44 | 22.44 | -1.03 (-4.39%) | 5,944,100 |
| 20 Jul 2018 | CNY | 23.01 | 23.8 | 22.94 | 23.47 | 23.47 | +0.05 (+0.21%) | 3,741,880 |
| 19 Jul 2018 | CNY | 24.02 | 24.45 | 22.9 | 23.42 | 23.42 | -0.58 (-2.42%) | 4,983,960 |
| 18 Jul 2018 | CNY | 25.4 | 26.06 | 23.61 | 24 | 24 | -2.23 (-8.50%) | 7,003,422 |
| 17 Jul 2018 | CNY | 26.8 | 26.97 | 25.6 | 26.23 | 26.23 | -0.77 (-2.85%) | 6,031,622 |
| 16 Jul 2018 | CNY | 26.3 | 27.21 | 26 | 27 | 27 | +0.56 (+2.12%) | 8,578,862 |
| 13 Jul 2018 | CNY | 25.69 | 26.78 | 25.01 | 26.44 | 26.44 | +0.46 (+1.77%) | 8,204,282 |
| 12 Jul 2018 | CNY | 26.29 | 26.99 | 25.85 | 25.98 | 25.98 | +0.71 (+2.81%) | 8,289,592 |
| 11 Jul 2018 | CNY | 25.6 | 25.6 | 24.44 | 25.27 | 25.27 | -1.21 (-4.57%) | 6,689,972 |
| 10 Jul 2018 | CNY | 26 | 26.86 | 25.33 | 26.48 | 26.48 | +0.41 (+1.57%) | 9,407,480 |
| 9 Jul 2018 | CNY | 24.55 | 26.34 | 24.33 | 26.07 | 26.07 | +1.41 (+5.72%) | 8,459,362 |
| 6 Jul 2018 | CNY | 25.33 | 26.85 | 24.55 | 24.66 | 24.66 | -1.43 (-5.48%) | 10,176,110 |
| 5 Jul 2018 | CNY | 27.32 | 27.78 | 26.09 | 26.09 | 26.09 | -2.9 (-10.00%) | 10,685,082 |
| 4 Jul 2018 | CNY | 31 | 31.01 | 28.99 | 28.99 | 28.99 | -3.22 (-10.00%) | 14,638,736 |
| 3 Jul 2018 | CNY | 28.03 | 32.21 | 27.56 | 32.21 | 32.21 | +2.93 (+10.01%) | 21,411,803 |
| 2 Jul 2018 | CNY | 27.66 | 29.28 | 27.35 | 29.28 | 29.28 | +2.66 (+9.99%) | 15,950,079 |
| 29 Jun 2018 | CNY | 24.1 | 26.62 | 23.65 | 26.62 | 26.62 | +2.42 (+10.00%) | 9,026,969 |
| 28 Jun 2018 | CNY | 25.59 | 25.72 | 23.83 | 24.2 | 24.2 | -2.07 (-7.88%) | 8,365,262 |
| 27 Jun 2018 | CNY | 26.59 | 27.05 | 24.85 | 26.27 | 26.27 | +0.53 (+2.06%) | 10,819,230 |
| 26 Jun 2018 | CNY | 25.1 | 25.98 | 24.12 | 25.74 | 25.74 | -0.23 (-0.89%) | 9,320,672 |
| 25 Jun 2018 | CNY | 24.8 | 27.28 | 24.43 | 25.97 | 25.97 | +0.79 (+3.14%) | 12,120,462 |
| 22 Jun 2018 | CNY | 23.99 | 26.63 | 23.5 | 25.18 | 25.18 | +0.97 (+4.01%) | 14,642,342 |
| 21 Jun 2018 | CNY | 21.81 | 24.21 | 21.08 | 24.21 | 24.21 | +2.2 (+10.00%) | 10,359,399 |
| 20 Jun 2018 | CNY | 20.66 | 24.55 | 20.66 | 22.01 | 22.01 | -0.94 (-4.10%) | 10,575,343 |
| 19 Jun 2018 | CNY | 23.5 | 23.7 | 22.95 | 22.95 | 22.95 | -2.55 (-10.00%) | 1,750,100 |
| 15 Jun 2018 | CNY | 25.01 | 27.33 | 24.2 | 25.5 | 25.5 | +0.38 (+1.51%) | 12,495,127 |
| 14 Jun 2018 | CNY | 26.8 | 27.23 | 23.13 | 25.12 | 25.12 | +0.36 (+1.45%) | 13,999,329 |
| 13 Jun 2018 | CNY | 23.29 | 24.76 | 23.29 | 24.76 | 24.76 | +2.25 (+10.00%) | 10,146,467 |
