| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | CNY | 16.09 | 16.29 | 15.58 | 15.89 | 15.89 | -0.2 (-1.24%) | 1,987,700 |
| 18 Jul 2018 | CNY | 16.46 | 16.47 | 16.09 | 16.09 | 16.09 | -0.29 (-1.77%) | 1,690,777 |
| 17 Jul 2018 | CNY | 16.39 | 16.45 | 16.08 | 16.38 | 16.38 | 0.0 (0.0%) | 1,657,149 |
| 16 Jul 2018 | CNY | 16.26 | 16.59 | 16.26 | 16.38 | 16.38 | -0.03 (-0.18%) | 1,399,870 |
| 13 Jul 2018 | CNY | 16.42 | 16.56 | 16.24 | 16.41 | 16.41 | -0.1 (-0.61%) | 1,814,186 |
| 12 Jul 2018 | CNY | 15.8 | 16.82 | 15.77 | 16.51 | 16.51 | +0.6 (+3.77%) | 3,152,292 |
| 11 Jul 2018 | CNY | 16 | 16 | 15.57 | 15.91 | 15.91 | -0.22 (-1.36%) | 2,112,300 |
| 10 Jul 2018 | CNY | 15.8 | 16.13 | 15.73 | 16.13 | 16.13 | +0.3 (+1.90%) | 2,068,777 |
| 9 Jul 2018 | CNY | 15.2 | 15.88 | 15.13 | 15.83 | 15.83 | +0.55 (+3.60%) | 1,798,077 |
| 6 Jul 2018 | CNY | 15.05 | 15.72 | 14.81 | 15.28 | 15.28 | +0.11 (+0.73%) | 2,102,969 |
| 5 Jul 2018 | CNY | 15.71 | 15.97 | 15.17 | 15.17 | 15.17 | -0.66 (-4.17%) | 1,873,700 |
| 4 Jul 2018 | CNY | 16.45 | 16.52 | 15.6 | 15.83 | 15.83 | -0.77 (-4.64%) | 2,551,257 |
| 3 Jul 2018 | CNY | 16.09 | 16.6 | 15.96 | 16.6 | 16.6 | +0.53 (+3.30%) | 2,637,457 |
| 2 Jul 2018 | CNY | 16.32 | 16.5 | 15.87 | 16.07 | 16.07 | -0.4 (-2.43%) | 2,203,988 |
| 29 Jun 2018 | CNY | 15.88 | 16.55 | 15.88 | 16.47 | 16.47 | +0.57 (+3.58%) | 2,852,869 |
| 28 Jun 2018 | CNY | 16.05 | 16.24 | 15.81 | 15.9 | 15.9 | -0.2 (-1.24%) | 2,142,770 |
| 27 Jun 2018 | CNY | 15.91 | 16.47 | 15.86 | 16.1 | 16.1 | +0.26 (+1.64%) | 3,085,672 |
| 26 Jun 2018 | CNY | 15.1 | 16.08 | 15.1 | 15.84 | 15.84 | +0.32 (+2.06%) | 2,320,114 |
| 25 Jun 2018 | CNY | 15.7 | 15.98 | 15.5 | 15.52 | 15.52 | -0.06 (-0.39%) | 2,205,114 |
| 22 Jun 2018 | CNY | 15.01 | 15.73 | 14.7 | 15.58 | 15.58 | +0.3 (+1.96%) | 2,609,281 |
| 21 Jun 2018 | CNY | 16.8 | 16.95 | 15.17 | 15.28 | 15.28 | -1.58 (-9.37%) | 3,924,039 |
| 20 Jun 2018 | CNY | 16.49 | 17.16 | 16.2 | 16.86 | 16.86 | +0.4 (+2.43%) | 2,907,354 |
| 19 Jun 2018 | CNY | 18.02 | 18.21 | 16.46 | 16.46 | 16.46 | -1.83 (-10.01%) | 4,015,407 |
| 15 Jun 2018 | CNY | 19.82 | 19.98 | 18.2 | 18.29 | 18.29 | -1.5 (-7.58%) | 5,479,089 |
| 14 Jun 2018 | CNY | 20.38 | 20.85 | 19.7 | 19.79 | 19.79 | -0.89 (-4.30%) | 4,987,159 |
| 13 Jun 2018 | CNY | 21.22 | 21.27 | 20.6 | 20.68 | 20.68 | -0.68 (-3.18%) | 3,915,100 |
| 12 Jun 2018 | CNY | 21.55 | 21.56 | 20.61 | 21.36 | 21.36 | -0.22 (-1.02%) | 5,665,143 |
| 11 Jun 2018 | CNY | 21.01 | 21.72 | 20.71 | 21.58 | 21.58 | +0.5 (+2.37%) | 7,433,468 |
| 8 Jun 2018 | CNY | 20.56 | 21.4 | 20.27 | 21.08 | 21.08 | +0.6 (+2.93%) | 6,210,862 |
| 7 Jun 2018 | CNY | 21.5 | 21.58 | 20.4 | 20.48 | 20.48 | -0.94 (-4.39%) | 6,043,217 |
