| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2018 | CNY | 25.9 | 25.99 | 25.07 | 25.63 | 25.63 | -0.37 (-1.42%) | 2,431,085 |
| 9 Jul 2018 | CNY | 24.2 | 26.5 | 24.2 | 26 | 26 | +1.81 (+7.48%) | 2,195,556 |
| 6 Jul 2018 | CNY | 23.87 | 24.76 | 23.35 | 24.19 | 24.19 | +0.36 (+1.51%) | 1,066,692 |
| 5 Jul 2018 | CNY | 24.31 | 25 | 23.81 | 23.83 | 23.83 | -0.76 (-3.09%) | 721,300 |
| 4 Jul 2018 | CNY | 24.8 | 25.29 | 24 | 24.59 | 24.59 | -0.21 (-0.85%) | 1,433,217 |
| 3 Jul 2018 | CNY | 24.12 | 24.8 | 23.49 | 24.8 | 24.8 | +0.6 (+2.48%) | 1,217,152 |
| 2 Jul 2018 | CNY | 24.36 | 24.37 | 23.86 | 24.2 | 24.2 | -0.3 (-1.22%) | 807,998 |
| 29 Jun 2018 | CNY | 23.6 | 24.5 | 23.39 | 24.5 | 24.5 | +0.9 (+3.81%) | 1,378,593 |
| 28 Jun 2018 | CNY | 24.4 | 24.68 | 23.6 | 23.6 | 23.6 | -0.8 (-3.28%) | 1,047,344 |
| 27 Jun 2018 | CNY | 25.25 | 25.36 | 24.3 | 24.4 | 24.4 | -0.51 (-2.05%) | 1,209,665 |
| 26 Jun 2018 | CNY | 24.25 | 24.93 | 24.01 | 24.91 | 24.91 | +0.31 (+1.26%) | 1,183,850 |
| 25 Jun 2018 | CNY | 24.39 | 25.49 | 24.39 | 24.6 | 24.6 | +0.3 (+1.23%) | 2,025,516 |
| 22 Jun 2018 | CNY | 23.59 | 24.46 | 23 | 24.3 | 24.3 | +0.65 (+2.75%) | 1,477,373 |
| 21 Jun 2018 | CNY | 25.17 | 25.17 | 23.43 | 23.65 | 23.65 | -1.49 (-5.93%) | 1,766,717 |
| 20 Jun 2018 | CNY | 23.87 | 25.3 | 23.35 | 25.14 | 25.14 | +1.56 (+6.62%) | 2,796,877 |
| 19 Jun 2018 | CNY | 24.55 | 24.79 | 22.91 | 23.58 | 23.58 | -0.97 (-3.95%) | 2,378,540 |
| 15 Jun 2018 | CNY | 26 | 26.03 | 24.2 | 24.55 | 24.55 | -1.56 (-5.97%) | 2,363,079 |
| 14 Jun 2018 | CNY | 26.51 | 26.65 | 25.85 | 26.11 | 26.11 | -0.5 (-1.88%) | 1,823,122 |
| 13 Jun 2018 | CNY | 25.87 | 26.61 | 25.57 | 26.61 | 26.61 | +1.05 (+4.11%) | 3,189,043 |
| 12 Jun 2018 | CNY | 25.29 | 25.85 | 25.13 | 25.56 | 25.56 | -0.08 (-0.31%) | 1,686,887 |
| 11 Jun 2018 | CNY | 25.94 | 26.15 | 25 | 25.64 | 25.64 | +0.26 (+1.02%) | 3,209,133 |
| 8 Jun 2018 | CNY | 24.52 | 26.44 | 24.52 | 25.38 | 25.38 | +0.98 (+4.02%) | 4,153,597 |
| 7 Jun 2018 | CNY | 24.65 | 25.5 | 24.33 | 24.4 | 24.4 | -0.04 (-0.16%) | 3,498,535 |
| 6 Jun 2018 | CNY | 24.01 | 24.51 | 23.82 | 24.44 | 24.44 | +0.21 (+0.87%) | 2,134,642 |
| 5 Jun 2018 | CNY | 24 | 24.6 | 23.83 | 24.23 | 24.23 | -0.02 (-0.08%) | 2,609,733 |
| 4 Jun 2018 | CNY | 24.02 | 24.48 | 23.63 | 24.25 | 24.25 | +0.1 (+0.41%) | 3,009,968 |
| 1 Jun 2018 | CNY | 24.7 | 25.69 | 23.61 | 24.15 | 24.15 | +0.25 (+1.05%) | 6,889,702 |
| 31 May 2018 | CNY | 21.83 | 23.9 | 21.73 | 23.9 | 23.9 | +2.17 (+9.99%) | 6,068,720 |
| 30 May 2018 | CNY | 20.02 | 21.9 | 20.01 | 21.73 | 21.73 | +1.61 (+8.00%) | 4,890,029 |
| 29 May 2018 | CNY | 20.48 | 20.86 | 20.08 | 20.12 | 20.12 | -0.38 (-1.85%) | 2,104,066 |
