| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 43.64 | 44.41 | 43.62 | 43.8 | 43.8 | -0.2 (-0.45%) | 871,496 |
| 24 Jul 2018 | CNY | 42.68 | 44.26 | 42.68 | 44 | 44 | +0.72 (+1.66%) | 1,520,969 |
| 23 Jul 2018 | CNY | 44.12 | 44.59 | 42.32 | 43.28 | 43.28 | -2.12 (-4.67%) | 2,844,741 |
| 20 Jul 2018 | CNY | 45.69 | 45.85 | 44.58 | 45.4 | 45.4 | -0.28 (-0.61%) | 1,379,970 |
| 19 Jul 2018 | CNY | 45 | 46.56 | 44.76 | 45.68 | 45.68 | +0.56 (+1.24%) | 2,099,111 |
| 18 Jul 2018 | CNY | 46.06 | 46.48 | 44.91 | 45.12 | 45.12 | -1.08 (-2.34%) | 1,609,189 |
| 17 Jul 2018 | CNY | 46.6 | 46.75 | 45.32 | 46.2 | 46.2 | -0.74 (-1.58%) | 1,849,008 |
| 16 Jul 2018 | CNY | 45.37 | 47.49 | 45.05 | 46.94 | 46.94 | +1.3 (+2.85%) | 2,769,682 |
| 13 Jul 2018 | CNY | 45.51 | 46.26 | 44.62 | 45.64 | 45.64 | +0.13 (+0.29%) | 2,283,905 |
| 12 Jul 2018 | CNY | 45.63 | 47 | 45.3 | 45.51 | 45.51 | +0.11 (+0.24%) | 3,849,095 |
| 11 Jul 2018 | CNY | 45 | 45.67 | 44.4 | 45.4 | 45.4 | -0.8 (-1.73%) | 2,188,787 |
| 10 Jul 2018 | CNY | 44.6 | 46.33 | 44.01 | 46.2 | 46.2 | +1.47 (+3.29%) | 2,678,600 |
| 9 Jul 2018 | CNY | 41.71 | 45.16 | 41.7 | 44.73 | 44.73 | +3.53 (+8.57%) | 2,242,532 |
| 6 Jul 2018 | CNY | 40.3 | 42 | 40.11 | 41.2 | 41.2 | +1.03 (+2.56%) | 890,181 |
| 5 Jul 2018 | CNY | 42 | 42.33 | 40.05 | 40.17 | 40.17 | -1.94 (-4.61%) | 1,008,322 |
| 4 Jul 2018 | CNY | 43.12 | 43.34 | 41.7 | 42.11 | 42.11 | -1.51 (-3.46%) | 973,072 |
| 3 Jul 2018 | CNY | 42.01 | 43.71 | 41.75 | 43.62 | 43.62 | +1.41 (+3.34%) | 1,194,293 |
| 2 Jul 2018 | CNY | 43 | 43.39 | 41.8 | 42.21 | 42.21 | -0.93 (-2.16%) | 986,933 |
| 29 Jun 2018 | CNY | 41.6 | 43.16 | 41.39 | 43.14 | 43.14 | +1.54 (+3.70%) | 1,230,126 |
| 28 Jun 2018 | CNY | 41.94 | 42.48 | 41.48 | 41.6 | 41.6 | -0.6 (-1.42%) | 685,686 |
| 27 Jun 2018 | CNY | 42.25 | 42.7 | 41.66 | 42.2 | 42.2 | +0.28 (+0.67%) | 974,369 |
| 26 Jun 2018 | CNY | 40.49 | 42.47 | 40 | 41.92 | 41.92 | +1.72 (+4.28%) | 1,196,949 |
| 25 Jun 2018 | CNY | 40.45 | 40.78 | 40.18 | 40.2 | 40.2 | -0.09 (-0.22%) | 579,741 |
| 22 Jun 2018 | CNY | 38.72 | 40.37 | 38.62 | 40.29 | 40.29 | +1.14 (+2.91%) | 538,501 |
| 21 Jun 2018 | CNY | 39.94 | 40.62 | 39.01 | 39.15 | 39.15 | -0.78 (-1.95%) | 709,023 |
| 20 Jun 2018 | CNY | 38.71 | 40.5 | 38.7 | 39.93 | 39.93 | +1.25 (+3.23%) | 774,916 |
| 19 Jun 2018 | CNY | 40.87 | 41 | 38.33 | 38.68 | 38.68 | -2.9 (-6.97%) | 1,081,462 |
| 15 Jun 2018 | CNY | 43.3 | 43.3 | 41.38 | 41.58 | 41.58 | -1.61 (-3.73%) | 838,414 |
| 14 Jun 2018 | CNY | 42 | 43.25 | 41.9 | 43.19 | 43.19 | +0.91 (+2.15%) | 755,522 |
| 13 Jun 2018 | CNY | 42.3 | 43.68 | 42.26 | 42.28 | 42.28 | -0.49 (-1.15%) | 915,082 |
