| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 29.29 | 29.29 | 28.61 | 28.75 | 28.75 | -0.56 (-1.91%) | 1,351,700 |
| 13 Jul 2018 | CNY | 29.85 | 30.13 | 29.16 | 29.31 | 29.31 | -0.88 (-2.91%) | 2,274,600 |
| 12 Jul 2018 | CNY | 29.25 | 30.4 | 28.84 | 30.19 | 30.19 | +1.04 (+3.57%) | 2,228,042 |
| 11 Jul 2018 | CNY | 29.15 | 29.69 | 28.48 | 29.15 | 29.15 | -1.11 (-3.67%) | 1,860,201 |
| 10 Jul 2018 | CNY | 29.72 | 30.26 | 29.54 | 30.26 | 30.26 | +0.22 (+0.73%) | 1,919,300 |
| 9 Jul 2018 | CNY | 30.11 | 30.37 | 29.6 | 30.04 | 30.04 | +0.47 (+1.59%) | 2,328,448 |
| 6 Jul 2018 | CNY | 28.57 | 29.88 | 26.98 | 29.57 | 29.57 | +0.99 (+3.46%) | 2,752,236 |
| 5 Jul 2018 | CNY | 30.35 | 30.63 | 28.55 | 28.58 | 28.58 | -1.77 (-5.83%) | 2,000,927 |
| 4 Jul 2018 | CNY | 31.13 | 31.43 | 30.18 | 30.35 | 30.35 | -1.32 (-4.17%) | 2,169,535 |
| 3 Jul 2018 | CNY | 30.59 | 31.97 | 30.59 | 31.67 | 31.67 | +1.09 (+3.56%) | 2,670,578 |
| 2 Jul 2018 | CNY | 30.9 | 31.45 | 30.31 | 30.58 | 30.58 | -0.23 (-0.75%) | 1,634,200 |
| 29 Jun 2018 | CNY | 29.9 | 31.05 | 29.9 | 30.81 | 30.81 | +0.91 (+3.04%) | 1,870,650 |
| 28 Jun 2018 | CNY | 30.44 | 30.75 | 29.85 | 29.9 | 29.9 | -0.25 (-0.83%) | 1,114,235 |
| 27 Jun 2018 | CNY | 30.89 | 30.89 | 29.95 | 30.15 | 30.15 | -0.6 (-1.95%) | 1,419,300 |
| 26 Jun 2018 | CNY | 30.34 | 30.8 | 29.5 | 30.75 | 30.75 | +0.4 (+1.32%) | 1,478,800 |
| 25 Jun 2018 | CNY | 30.43 | 31.42 | 30.28 | 30.35 | 30.35 | +0.01 (+0.03%) | 1,386,149 |
| 22 Jun 2018 | CNY | 29.47 | 30.69 | 29 | 30.34 | 30.34 | +0.1 (+0.33%) | 1,662,219 |
| 21 Jun 2018 | CNY | 30.05 | 31.5 | 30 | 30.24 | 30.24 | +0.04 (+0.13%) | 2,378,366 |
| 20 Jun 2018 | CNY | 29.57 | 30.73 | 29.27 | 30.2 | 30.2 | +0.63 (+2.13%) | 1,907,649 |
| 19 Jun 2018 | CNY | 32.18 | 32.25 | 29.57 | 29.57 | 29.57 | -3.29 (-10.01%) | 2,328,099 |
| 15 Jun 2018 | CNY | 34.2 | 34.74 | 32.18 | 32.86 | 32.86 | -1.64 (-4.75%) | 2,575,900 |
| 14 Jun 2018 | CNY | 35 | 35.03 | 34.1 | 34.5 | 34.5 | -0.49 (-1.40%) | 1,326,800 |
| 13 Jun 2018 | CNY | 35.17 | 35.98 | 34.95 | 34.99 | 34.99 | -0.42 (-1.19%) | 1,837,170 |
| 12 Jun 2018 | CNY | 35.3 | 36.12 | 33.51 | 35.41 | 35.41 | +0.29 (+0.83%) | 2,260,601 |
| 11 Jun 2018 | CNY | 35.99 | 35.99 | 34.86 | 35.12 | 35.12 | -0.62 (-1.73%) | 1,364,432 |
| 8 Jun 2018 | CNY | 35.2 | 35.8 | 35.02 | 35.74 | 35.74 | +0.62 (+1.77%) | 1,640,501 |
| 7 Jun 2018 | CNY | 35.88 | 35.96 | 34.8 | 35.12 | 35.12 | -0.72 (-2.01%) | 1,705,599 |
| 6 Jun 2018 | CNY | 36.25 | 36.25 | 35.5 | 35.84 | 35.84 | -0.15 (-0.42%) | 1,758,400 |
| 5 Jun 2018 | CNY | 35.57 | 36 | 35.24 | 35.99 | 35.99 | +0.76 (+2.16%) | 1,831,350 |
| 4 Jun 2018 | CNY | 35.71 | 35.8 | 35.02 | 35.23 | 35.23 | -0.07 (-0.20%) | 1,305,099 |
