| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2018 | CNY | 21.1067 | 21.1067 | 20.0333 | 20.1333 | 20.1333 | +0.947 (+4.93%) | 11,047,050 |
| 9 Aug 2018 | CNY | 17.5067 | 19.1867 | 17.2333 | 19.1867 | 19.1867 | +1.747 (+10.02%) | 3,152,023 |
| 8 Aug 2018 | CNY | 18.6733 | 18.82 | 17.3467 | 17.44 | 17.44 | -1.54 (-8.11%) | 3,975,936 |
| 7 Aug 2018 | CNY | 18.3133 | 19.3267 | 18.1333 | 18.98 | 18.98 | +0.513 (+2.78%) | 5,087,586 |
| 6 Aug 2018 | CNY | 17.42 | 19.6533 | 17.0733 | 18.4667 | 18.4667 | +0.593 (+3.32%) | 4,220,025 |
| 3 Aug 2018 | CNY | 18.1867 | 18.52 | 17.7333 | 17.8733 | 17.8733 | -0.313 (-1.72%) | 2,182,650 |
| 2 Aug 2018 | CNY | 18.8733 | 18.8733 | 17.3333 | 18.1867 | 18.1867 | -0.773 (-4.08%) | 3,582,450 |
| 1 Aug 2018 | CNY | 19.8733 | 20.1133 | 18.7333 | 18.96 | 18.96 | -0.907 (-4.56%) | 3,521,175 |
| 31 Jul 2018 | CNY | 20.1267 | 20.32 | 19.8533 | 19.8667 | 19.8667 | -0.253 (-1.26%) | 1,978,798 |
| 30 Jul 2018 | CNY | 21.64 | 21.64 | 19.7333 | 20.12 | 20.12 | -1.68 (-7.71%) | 4,412,296 |
| 27 Jul 2018 | CNY | 22.26 | 22.4867 | 21.8 | 21.8 | 21.8 | -0.827 (-3.65%) | 2,072,850 |
| 26 Jul 2018 | CNY | 22.9333 | 22.9333 | 22.0067 | 22.6267 | 22.6267 | -0.36 (-1.57%) | 3,771,996 |
| 25 Jul 2018 | CNY | 22.66 | 23.2533 | 22.4 | 22.9867 | 22.9867 | +0.36 (+1.59%) | 5,294,848 |
| 24 Jul 2018 | CNY | 22.6267 | 22.6667 | 22.0467 | 22.6267 | 22.6267 | +0.08 (+0.35%) | 4,055,250 |
| 23 Jul 2018 | CNY | 22.2667 | 22.8267 | 22.24 | 22.5467 | 22.5467 | +0.28 (+1.26%) | 3,065,325 |
| 20 Jul 2018 | CNY | 22 | 22.62 | 21.94 | 22.2667 | 22.2667 | +0.193 (+0.88%) | 2,938,125 |
| 19 Jul 2018 | CNY | 23.28 | 23.3133 | 21.9267 | 22.0733 | 22.0733 | -0.993 (-4.31%) | 5,716,872 |
| 18 Jul 2018 | CNY | 23.5333 | 24.1467 | 22.9733 | 23.0667 | 23.0667 | -0.7 (-2.95%) | 4,762,875 |
| 17 Jul 2018 | CNY | 23.7667 | 23.92 | 22.7333 | 23.7667 | 23.7667 | -0.267 (-1.11%) | 5,960,211 |
| 16 Jul 2018 | CNY | 24.1467 | 24.3933 | 23.7333 | 24.0333 | 24.0333 | +0.24 (+1.01%) | 5,446,198 |
| 13 Jul 2018 | CNY | 24.14 | 24.52 | 23.58 | 23.7933 | 23.7933 | -0.587 (-2.41%) | 7,051,798 |
| 12 Jul 2018 | CNY | 23.2933 | 25 | 23.2667 | 24.38 | 24.38 | +0.98 (+4.19%) | 10,843,347 |
| 11 Jul 2018 | CNY | 23.1333 | 23.6733 | 22.64 | 23.4 | 23.4 | -0.827 (-3.41%) | 6,695,623 |
| 10 Jul 2018 | CNY | 23.7133 | 24.3333 | 23.2133 | 24.2267 | 24.2267 | +0.293 (+1.23%) | 8,431,125 |
| 9 Jul 2018 | CNY | 22.84 | 23.9933 | 22.84 | 23.9333 | 23.9333 | +1.18 (+5.19%) | 9,198,861 |
| 6 Jul 2018 | CNY | 22.6667 | 23.5267 | 22 | 22.7533 | 22.7533 | +0.76 (+3.46%) | 9,210,973 |
| 5 Jul 2018 | CNY | 22.9867 | 23.72 | 21.92 | 21.9933 | 21.9933 | -0.893 (-3.90%) | 7,732,143 |
| 4 Jul 2018 | CNY | 24.56 | 24.5667 | 22.4267 | 22.8867 | 22.8867 | -2.033 (-8.16%) | 10,797,169 |
| 3 Jul 2018 | CNY | 23.7667 | 25.2933 | 23.3333 | 24.92 | 24.92 | +0.873 (+3.63%) | 14,040,580 |
| 2 Jul 2018 | CNY | 23.96 | 24.5667 | 23.2333 | 24.0467 | 24.0467 | -1.767 (-6.84%) | 15,388,105 |
