| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | CNY | 15.5846 | 15.5846 | 14.5769 | 15.4462 | 15.4462 | -0.746 (-4.61%) | 11,678,914 |
| 19 Jul 2018 | CNY | 16.1462 | 16.9231 | 15.8923 | 16.1923 | 16.1923 | +0.315 (+1.99%) | 15,017,515 |
| 18 Jul 2018 | CNY | 16.4 | 16.4 | 15.5769 | 15.8769 | 15.8769 | -0.431 (-2.64%) | 10,291,658 |
| 17 Jul 2018 | CNY | 16.1539 | 16.5231 | 15.8923 | 16.3077 | 16.3077 | -0.231 (-1.40%) | 11,469,328 |
| 16 Jul 2018 | CNY | 15.3462 | 16.8462 | 15.3154 | 16.5385 | 16.5385 | +0.862 (+5.50%) | 18,039,684 |
| 13 Jul 2018 | CNY | 15.9077 | 16.1308 | 15.4077 | 15.6769 | 15.6769 | -0.723 (-4.41%) | 16,343,522 |
| 12 Jul 2018 | CNY | 16.4539 | 16.9231 | 16.0615 | 16.4 | 16.4 | +0.977 (+6.33%) | 21,071,934 |
| 11 Jul 2018 | CNY | 15.9846 | 15.9846 | 14.6308 | 15.4231 | 15.4231 | -0.561 (-3.51%) | 10,988,198 |
| 10 Jul 2018 | CNY | 15.0615 | 16.3 | 14.5539 | 15.9846 | 15.9846 | +0.754 (+4.95%) | 14,952,652 |
| 9 Jul 2018 | CNY | 15.2077 | 15.5769 | 14.8077 | 15.2308 | 15.2308 | +0.377 (+2.54%) | 12,286,014 |
| 6 Jul 2018 | CNY | 14.2923 | 15.4539 | 14.1385 | 14.8539 | 14.8539 | -0.7 (-4.50%) | 15,673,632 |
| 5 Jul 2018 | CNY | 17.6923 | 17.6923 | 15.5539 | 15.5539 | 15.5539 | -1.731 (-10.01%) | 18,486,884 |
| 4 Jul 2018 | CNY | 15.8462 | 17.8462 | 15.8308 | 17.2846 | 17.2846 | +1.062 (+6.54%) | 29,092,185 |
| 3 Jul 2018 | CNY | 15.1154 | 16.2231 | 15.1 | 16.2231 | 16.2231 | +1.477 (+10.02%) | 19,703,131 |
| 2 Jul 2018 | CNY | 14.8846 | 15.0692 | 14.3846 | 14.7462 | 14.7462 | -0.377 (-2.49%) | 8,565,560 |
| 29 Jun 2018 | CNY | 14.5846 | 15.3769 | 14.5846 | 15.1231 | 15.1231 | +0.569 (+3.91%) | 10,187,468 |
| 28 Jun 2018 | CNY | 15.5308 | 15.7231 | 14.3923 | 14.5539 | 14.5539 | -0.962 (-6.20%) | 11,670,477 |
| 27 Jun 2018 | CNY | 14.9769 | 15.9231 | 14.7923 | 15.5154 | 15.5154 | +0.454 (+3.01%) | 14,124,126 |
| 26 Jun 2018 | CNY | 14.6231 | 15.4615 | 14.3539 | 15.0615 | 15.0615 | -0.462 (-2.97%) | 14,917,199 |
| 25 Jun 2018 | CNY | 14.1462 | 15.8154 | 13.8846 | 15.5231 | 15.5231 | +1.146 (+7.97%) | 22,016,673 |
| 22 Jun 2018 | CNY | 13.6539 | 14.3769 | 13.6539 | 14.3769 | 14.3769 | +1.308 (+10.01%) | 18,120,443 |
| 21 Jun 2018 | CNY | 13.0769 | 13.8077 | 12.7692 | 13.0692 | 13.0692 | +0.146 (+1.13%) | 8,527,792 |
| 20 Jun 2018 | CNY | 12.2385 | 13.3077 | 12.2385 | 12.9231 | 12.9231 | +0.339 (+2.69%) | 7,273,422 |
| 19 Jun 2018 | CNY | 13.4 | 13.5154 | 12.5846 | 12.5846 | 12.5846 | -1.4 (-10.01%) | 6,155,188 |
| 15 Jun 2018 | CNY | 14.5385 | 14.9 | 13.5769 | 13.9846 | 13.9846 | -0.746 (-5.07%) | 9,396,267 |
| 14 Jun 2018 | CNY | 14.6154 | 15.3077 | 14.1769 | 14.7308 | 14.7308 | -0.885 (-5.66%) | 13,879,811 |
| 13 Jun 2018 | CNY | 15.9231 | 16.3769 | 15.6154 | 15.6154 | 15.6154 | -1.738 (-10.02%) | 14,981,096 |
| 12 Jun 2018 | CNY | 18.9769 | 18.9769 | 16.6769 | 17.3539 | 17.3539 | +0.1 (+0.58%) | 25,911,505 |
| 11 Jun 2018 | CNY | 16.6923 | 18.3 | 15.1923 | 17.2539 | 17.2539 | +0.615 (+3.70%) | 25,385,551 |
| 8 Jun 2018 | CNY | 15.6154 | 16.6385 | 15.4539 | 16.6385 | 16.6385 | +1.515 (+10.02%) | 11,378,406 |
