| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 28.3333 | 28.9889 | 27.8389 | 28.9389 | 28.9389 | +0.583 (+2.06%) | 2,159,260 |
| 23 Jul 2018 | CNY | 29.3944 | 29.6389 | 27.6611 | 28.3556 | 28.3556 | -1.711 (-5.69%) | 2,909,874 |
| 20 Jul 2018 | CNY | 29.8889 | 30.3056 | 29.5278 | 30.0667 | 30.0667 | +0.022 (+0.07%) | 1,081,260 |
| 19 Jul 2018 | CNY | 30.2667 | 30.8 | 29.5056 | 30.0444 | 30.0444 | -0.406 (-1.33%) | 1,194,516 |
| 18 Jul 2018 | CNY | 31.3167 | 31.5333 | 30.4444 | 30.45 | 30.45 | -0.861 (-2.75%) | 1,353,780 |
| 17 Jul 2018 | CNY | 30.9778 | 31.5722 | 30.7278 | 31.3111 | 31.3111 | +0.367 (+1.19%) | 1,631,908 |
| 16 Jul 2018 | CNY | 30.8333 | 31.2556 | 30.6167 | 30.9444 | 30.9444 | -0.333 (-1.07%) | 1,807,842 |
| 13 Jul 2018 | CNY | 29.95 | 31.5389 | 29.5111 | 31.2778 | 31.2778 | +1.139 (+3.78%) | 3,155,056 |
| 12 Jul 2018 | CNY | 29.2389 | 30.5 | 29.2389 | 30.1389 | 30.1389 | +0.917 (+3.14%) | 2,848,863 |
| 11 Jul 2018 | CNY | 29.4333 | 29.6389 | 28.7222 | 29.2222 | 29.2222 | -0.861 (-2.86%) | 2,394,675 |
| 10 Jul 2018 | CNY | 31.4444 | 31.6278 | 29.1833 | 30.0833 | 30.0833 | -1.211 (-3.87%) | 3,725,325 |
| 9 Jul 2018 | CNY | 30.9444 | 31.3778 | 30.3056 | 31.2944 | 31.2944 | +0.694 (+2.27%) | 1,817,107 |
| 6 Jul 2018 | CNY | 31.8333 | 32.1056 | 30.1111 | 30.6 | 30.6 | -0.956 (-3.03%) | 2,125,251 |
| 5 Jul 2018 | CNY | 32.5833 | 32.5833 | 31.5056 | 31.5556 | 31.5556 | -0.789 (-2.44%) | 641,790 |
| 4 Jul 2018 | CNY | 33.1722 | 33.2111 | 32.1111 | 32.3444 | 32.3444 | -0.956 (-2.87%) | 1,359,280 |
| 3 Jul 2018 | CNY | 33.5556 | 33.9444 | 31.7778 | 33.3 | 33.3 | -0.1 (-0.30%) | 1,850,394 |
| 2 Jul 2018 | CNY | 33.6 | 34.3333 | 32.7111 | 33.4 | 33.4 | +0.233 (+0.70%) | 1,424,694 |
| 29 Jun 2018 | CNY | 31.7 | 33.2167 | 31.7 | 33.1667 | 33.1667 | +1.6 (+5.07%) | 880,689 |
| 28 Jun 2018 | CNY | 32.4889 | 32.9889 | 31.4444 | 31.5667 | 31.5667 | -0.922 (-2.84%) | 699,789 |
| 27 Jun 2018 | CNY | 33.3778 | 33.85 | 32.2389 | 32.4889 | 32.4889 | -1.011 (-3.02%) | 1,157,529 |
| 26 Jun 2018 | CNY | 32.3778 | 33.55 | 32.2778 | 33.5 | 33.5 | -0.139 (-0.41%) | 1,436,131 |
| 25 Jun 2018 | CNY | 33.8333 | 34.1556 | 33.3389 | 33.6389 | 33.6389 | +0.15 (+0.45%) | 1,065,240 |
| 22 Jun 2018 | CNY | 33.3278 | 34.4333 | 32.8389 | 33.4889 | 33.4889 | +0.161 (+0.48%) | 1,003,861 |
| 21 Jun 2018 | CNY | 34.0056 | 34.3778 | 32.9 | 33.3278 | 33.3278 | -0.717 (-2.11%) | 1,149,582 |
| 20 Jun 2018 | CNY | 32.3889 | 34.4222 | 32.2333 | 34.0445 | 34.0445 | +1.967 (+6.13%) | 1,390,950 |
| 19 Jun 2018 | CNY | 33.0556 | 33.8167 | 31.7722 | 32.0778 | 32.0778 | -1.428 (-4.26%) | 1,784,199 |
| 15 Jun 2018 | CNY | 34.4667 | 34.4667 | 32.8722 | 33.5056 | 33.5056 | -0.55 (-1.62%) | 1,320,390 |
| 14 Jun 2018 | CNY | 35.1667 | 35.6611 | 33.3889 | 34.0556 | 34.0556 | -0.983 (-2.81%) | 1,366,698 |
| 13 Jun 2018 | CNY | 36 | 36.5944 | 34.9444 | 35.0389 | 35.0389 | -1.433 (-3.93%) | 1,590,359 |
| 12 Jun 2018 | CNY | 36.1722 | 36.6333 | 35.2833 | 36.4722 | 36.4722 | +0.3 (+0.83%) | 1,283,040 |
