| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | CNY | 27 | 27.47 | 25.81 | 26.17 | 26.17 | -1.6 (-5.76%) | 6,867,799 |
| 18 Jul 2018 | CNY | 26.9 | 28.68 | 26.41 | 27.77 | 27.77 | -0.13 (-0.47%) | 11,214,898 |
| 17 Jul 2018 | CNY | 27.9 | 28.5 | 27.9 | 27.9 | 27.9 | -3.1 (-10%) | 5,686,149 |
| 16 Jul 2018 | CNY | 32 | 33.9 | 30 | 31 | 31 | +0.18 (+0.58%) | 19,428,874 |
| 13 Jul 2018 | CNY | 28.16 | 30.82 | 28 | 30.82 | 30.82 | +2.8 (+9.99%) | 12,845,554 |
| 12 Jul 2018 | CNY | 26.39 | 28.9 | 26.05 | 28.02 | 28.02 | +0.39 (+1.41%) | 9,616,213 |
| 11 Jul 2018 | CNY | 26.72 | 29.28 | 26.3 | 27.63 | 27.63 | +0.91 (+3.41%) | 10,026,787 |
| 10 Jul 2018 | CNY | 25.56 | 26.72 | 25.56 | 26.72 | 26.72 | +2.43 (+10.00%) | 1,801,300 |
| 9 Jul 2018 | CNY | 24.02 | 24.45 | 23.64 | 24.29 | 24.29 | +0.4 (+1.67%) | 2,665,600 |
| 6 Jul 2018 | CNY | 23.3 | 24.36 | 23.01 | 23.89 | 23.89 | +0.71 (+3.06%) | 3,876,864 |
| 5 Jul 2018 | CNY | 22.84 | 24.63 | 22.68 | 23.18 | 23.18 | -0.49 (-2.07%) | 4,155,856 |
| 4 Jul 2018 | CNY | 26.48 | 26.66 | 23.67 | 23.67 | 23.67 | -2.63 (-10%) | 4,851,020 |
| 3 Jul 2018 | CNY | 26.41 | 27.33 | 25.83 | 26.3 | 26.3 | +0.45 (+1.74%) | 5,190,408 |
| 2 Jul 2018 | CNY | 27.06 | 27.23 | 25.28 | 25.85 | 25.85 | -0.72 (-2.71%) | 4,575,913 |
| 29 Jun 2018 | CNY | 25.12 | 27.07 | 24.11 | 26.57 | 26.57 | +0.96 (+3.75%) | 6,431,996 |
| 28 Jun 2018 | CNY | 26.5 | 27.6 | 25.61 | 25.61 | 25.61 | -2.84 (-9.98%) | 7,475,588 |
| 27 Jun 2018 | CNY | 26.79 | 29 | 26.51 | 28.45 | 28.45 | +1.05 (+3.83%) | 8,902,788 |
| 26 Jun 2018 | CNY | 26.91 | 28.16 | 25.32 | 27.4 | 27.4 | +0.49 (+1.82%) | 9,244,192 |
| 25 Jun 2018 | CNY | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | +2.45 (+10.02%) | 664,099 |
| 22 Jun 2018 | CNY | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | +2.22 (+9.98%) | 1,865,104 |
| 21 Jun 2018 | CNY | 22.08 | 23.98 | 22.08 | 22.24 | 22.24 | -0.02 (-0.09%) | 3,153,474 |
| 20 Jun 2018 | CNY | 22 | 22.95 | 21.07 | 22.26 | 22.26 | -0.21 (-0.93%) | 2,969,965 |
| 19 Jun 2018 | CNY | 24 | 24.19 | 22.47 | 22.47 | 22.47 | -2.5 (-10.01%) | 2,911,503 |
| 15 Jun 2018 | CNY | 26.92 | 27.12 | 24.8 | 24.97 | 24.97 | -1.95 (-7.24%) | 4,288,351 |
| 14 Jun 2018 | CNY | 26.43 | 27.6 | 26.3 | 26.92 | 26.92 | -1.36 (-4.81%) | 4,558,772 |
| 13 Jun 2018 | CNY | 27.58 | 29.69 | 27.5 | 28.28 | 28.28 | +0.46 (+1.65%) | 7,143,347 |
| 12 Jun 2018 | CNY | 28 | 28.28 | 26.62 | 27.82 | 27.82 | -0.86 (-3.00%) | 6,013,281 |
| 11 Jun 2018 | CNY | 29.55 | 30.75 | 28.28 | 28.68 | 28.68 | -2.44 (-7.84%) | 8,451,738 |
| 8 Jun 2018 | CNY | 33.9 | 34.83 | 30.5 | 31.12 | 31.12 | -1.06 (-3.29%) | 12,486,413 |
| 7 Jun 2018 | CNY | 30.8 | 32.18 | 30 | 32.18 | 32.18 | +2.93 (+10.02%) | 3,155,655 |
