| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 31.5667 | 31.7333 | 30.82 | 31.5267 | 31.5267 | +0.027 (+0.08%) | 2,479,312 |
| 23 Jul 2018 | CNY | 30.7667 | 31.74 | 30.3467 | 31.5 | 31.5 | +0.6 (+1.94%) | 2,771,794 |
| 20 Jul 2018 | CNY | 31.1533 | 31.1533 | 30.04 | 30.9 | 30.9 | -0.18 (-0.58%) | 2,492,409 |
| 19 Jul 2018 | CNY | 31.0333 | 31.92 | 30.74 | 31.08 | 31.08 | -0.053 (-0.17%) | 2,494,164 |
| 18 Jul 2018 | CNY | 31.6333 | 31.9133 | 31.1333 | 31.1333 | 31.1333 | -0.467 (-1.48%) | 2,247,112 |
| 17 Jul 2018 | CNY | 31.8 | 31.9067 | 31 | 31.6 | 31.6 | -0.347 (-1.09%) | 3,073,524 |
| 16 Jul 2018 | CNY | 32 | 32.4 | 31.1733 | 31.9467 | 31.9467 | -0.287 (-0.89%) | 5,166,121 |
| 13 Jul 2018 | CNY | 31.2 | 33.6 | 30.8333 | 32.2333 | 32.2333 | +1.673 (+5.48%) | 8,037,927 |
| 12 Jul 2018 | CNY | 29.9467 | 31.2533 | 29.74 | 30.56 | 30.56 | +0.633 (+2.12%) | 4,210,369 |
| 11 Jul 2018 | CNY | 30.0333 | 30.3133 | 29.1667 | 29.9267 | 29.9267 | -1 (-3.23%) | 4,508,127 |
| 10 Jul 2018 | CNY | 29.1333 | 31.4667 | 28.74 | 30.9267 | 30.9267 | +1.847 (+6.35%) | 5,900,610 |
| 9 Jul 2018 | CNY | 28.0333 | 29.4 | 27.6733 | 29.08 | 29.08 | +1.353 (+4.88%) | 4,510,119 |
| 6 Jul 2018 | CNY | 27.9467 | 29.9867 | 27.7267 | 27.7267 | 27.7267 | -0.293 (-1.05%) | 4,507,378 |
| 5 Jul 2018 | CNY | 28.3933 | 28.8467 | 27.5333 | 28.02 | 28.02 | -0.16 (-0.57%) | 2,631,772 |
| 4 Jul 2018 | CNY | 29.2933 | 29.2933 | 27.26 | 28.18 | 28.18 | -1.373 (-4.65%) | 4,141,300 |
| 3 Jul 2018 | CNY | 28.3133 | 29.6267 | 27.7067 | 29.5533 | 29.5533 | +1.227 (+4.33%) | 4,509,993 |
| 2 Jul 2018 | CNY | 28.4 | 29.2067 | 27.8533 | 28.3267 | 28.3267 | +0.493 (+1.77%) | 4,670,010 |
| 29 Jun 2018 | CNY | 27.1333 | 28 | 26.2333 | 27.8333 | 27.8333 | +0.973 (+3.62%) | 3,560,269 |
| 28 Jun 2018 | CNY | 26.7267 | 27.5333 | 26.7267 | 26.86 | 26.86 | +0.033 (+0.12%) | 2,282,607 |
| 27 Jun 2018 | CNY | 27.1333 | 27.5867 | 26.6067 | 26.8267 | 26.8267 | +0.147 (+0.55%) | 3,733,080 |
| 26 Jun 2018 | CNY | 23.94 | 26.68 | 23.94 | 26.68 | 26.68 | +2.427 (+10.01%) | 3,885,529 |
| 25 Jun 2018 | CNY | 23.9667 | 24.6667 | 23.9667 | 24.2533 | 24.2533 | +0.387 (+1.62%) | 995,527 |
| 22 Jun 2018 | CNY | 23.4667 | 24 | 22.7467 | 23.8667 | 23.8667 | +0.34 (+1.45%) | 848,700 |
| 21 Jun 2018 | CNY | 24.4 | 24.6733 | 23.0067 | 23.5267 | 23.5267 | -0.8 (-3.29%) | 1,364,928 |
| 20 Jun 2018 | CNY | 23.74 | 24.7267 | 23.4667 | 24.3267 | 24.3267 | +0.587 (+2.47%) | 1,377,054 |
| 19 Jun 2018 | CNY | 25.46 | 25.78 | 23.74 | 23.74 | 23.74 | -2.64 (-10.01%) | 1,763,301 |
| 15 Jun 2018 | CNY | 26.8667 | 27.4667 | 26.1533 | 26.38 | 26.38 | -0.513 (-1.91%) | 1,411,578 |
| 14 Jun 2018 | CNY | 26.6867 | 27.12 | 26.12 | 26.8933 | 26.8933 | +0.227 (+0.85%) | 1,472,076 |
| 13 Jun 2018 | CNY | 26.5333 | 27.6667 | 26.4533 | 26.6667 | 26.6667 | +0.2 (+0.76%) | 2,242,518 |
| 12 Jun 2018 | CNY | 25.6667 | 26.5333 | 25.36 | 26.4667 | 26.4667 | +0.88 (+3.44%) | 1,766,391 |
