| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 40.5 | 40.5 | 37.48 | 37.9 | 37.9 | -3.43 (-8.30%) | 2,098,958 |
| 20 Jul 2018 | CNY | 38.95 | 41.6 | 38.95 | 41.33 | 41.33 | +1.53 (+3.84%) | 967,776 |
| 19 Jul 2018 | CNY | 41.5 | 42.19 | 37.97 | 39.8 | 39.8 | -1.71 (-4.12%) | 1,595,039 |
| 18 Jul 2018 | CNY | 42.9 | 42.9 | 41.51 | 41.51 | 41.51 | -0.82 (-1.94%) | 936,356 |
| 17 Jul 2018 | CNY | 41.98 | 42.45 | 41.55 | 42.33 | 42.33 | +0.35 (+0.83%) | 738,806 |
| 16 Jul 2018 | CNY | 41.49 | 42.98 | 41.49 | 41.98 | 41.98 | -0.02 (-0.05%) | 777,773 |
| 13 Jul 2018 | CNY | 41.02 | 43.22 | 40.71 | 42 | 42 | +0.55 (+1.33%) | 1,749,903 |
| 12 Jul 2018 | CNY | 38.6 | 41.99 | 38.45 | 41.45 | 41.45 | +2.95 (+7.66%) | 2,493,594 |
| 11 Jul 2018 | CNY | 38 | 38.89 | 37.45 | 38.5 | 38.5 | -0.62 (-1.58%) | 1,908,803 |
| 10 Jul 2018 | CNY | 38.29 | 39.44 | 38.28 | 39.12 | 39.12 | +0.15 (+0.38%) | 1,175,910 |
| 9 Jul 2018 | CNY | 37.49 | 38.98 | 37 | 38.97 | 38.97 | +1.62 (+4.34%) | 1,343,850 |
| 6 Jul 2018 | CNY | 37.1 | 38.19 | 35.7 | 37.35 | 37.35 | +0.75 (+2.05%) | 1,684,833 |
| 5 Jul 2018 | CNY | 39 | 39.66 | 36.08 | 36.6 | 36.6 | -3.18 (-7.99%) | 2,085,669 |
| 4 Jul 2018 | CNY | 42.76 | 42.86 | 38.88 | 39.78 | 39.78 | -2.42 (-5.73%) | 1,782,545 |
| 3 Jul 2018 | CNY | 43.1 | 43.88 | 39.61 | 42.2 | 42.2 | -1.76 (-4.00%) | 2,453,782 |
| 2 Jul 2018 | CNY | 41.3 | 44.89 | 41.27 | 43.96 | 43.96 | +3.11 (+7.61%) | 2,594,059 |
| 29 Jun 2018 | CNY | 38.8 | 41.28 | 37.33 | 40.85 | 40.85 | +1.88 (+4.82%) | 1,425,003 |
| 28 Jun 2018 | CNY | 43.05 | 43.05 | 38.97 | 38.97 | 38.97 | -4.33 (-10%) | 1,898,953 |
| 27 Jun 2018 | CNY | 44.33 | 44.43 | 43.3 | 43.3 | 43.3 | -1.13 (-2.54%) | 781,482 |
| 26 Jun 2018 | CNY | 44 | 44.7 | 43.22 | 44.43 | 44.43 | +0.02 (+0.05%) | 715,850 |
| 25 Jun 2018 | CNY | 44.49 | 45.28 | 43.58 | 44.41 | 44.41 | +0.7 (+1.60%) | 733,330 |
| 22 Jun 2018 | CNY | 43.5 | 44.8 | 42.02 | 43.71 | 43.71 | +0.01 (+0.02%) | 735,736 |
| 21 Jun 2018 | CNY | 43.55 | 45.37 | 43 | 43.7 | 43.7 | +0.05 (+0.11%) | 1,333,938 |
| 20 Jun 2018 | CNY | 40.97 | 44.79 | 40.81 | 43.65 | 43.65 | +2.16 (+5.21%) | 1,285,342 |
| 19 Jun 2018 | CNY | 45.49 | 45.49 | 41.49 | 41.49 | 41.49 | -4.61 (-10.00%) | 2,081,678 |
| 15 Jun 2018 | CNY | 50.3 | 50.3 | 46.1 | 46.1 | 46.1 | -3.64 (-7.32%) | 1,290,646 |
| 14 Jun 2018 | CNY | 49.49 | 50.35 | 47.2 | 49.74 | 49.74 | +0.03 (+0.06%) | 829,113 |
| 13 Jun 2018 | CNY | 51.38 | 52.88 | 49.5 | 49.71 | 49.71 | -2.28 (-4.39%) | 1,007,150 |
| 12 Jun 2018 | CNY | 48.5 | 52 | 48.5 | 51.99 | 51.99 | +1.99 (+3.98%) | 1,326,563 |
| 11 Jun 2018 | CNY | 50.25 | 51.44 | 49.32 | 50 | 50 | -1.24 (-2.42%) | 1,049,350 |
