| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 48.01 | 50.3 | 48 | 48.92 | 48.92 | +0.34 (+0.70%) | 693,300 |
| 23 Jul 2018 | CNY | 48.7 | 48.9 | 47.38 | 48.58 | 48.58 | -0.3 (-0.61%) | 355,312 |
| 20 Jul 2018 | CNY | 50 | 50 | 48.15 | 48.88 | 48.88 | +0.98 (+2.05%) | 356,771 |
| 19 Jul 2018 | CNY | 49.2 | 49.2 | 47.22 | 47.9 | 47.9 | -1.2 (-2.44%) | 356,259 |
| 18 Jul 2018 | CNY | 45.32 | 50.98 | 45.32 | 49.1 | 49.1 | -1.25 (-2.48%) | 464,290 |
| 17 Jul 2018 | CNY | 51.3 | 51.49 | 49.35 | 50.35 | 50.35 | -0.95 (-1.85%) | 591,490 |
| 16 Jul 2018 | CNY | 54 | 54 | 50.99 | 51.3 | 51.3 | -0.18 (-0.35%) | 640,900 |
| 13 Jul 2018 | CNY | 51.57 | 52.5 | 50.6 | 51.48 | 51.48 | -0.09 (-0.17%) | 446,800 |
| 12 Jul 2018 | CNY | 50.15 | 52 | 49.1 | 51.57 | 51.57 | +0.87 (+1.72%) | 474,300 |
| 11 Jul 2018 | CNY | 52.8 | 52.8 | 49.8 | 50.7 | 50.7 | -3.24 (-6.01%) | 931,600 |
| 10 Jul 2018 | CNY | 54.25 | 54.36 | 52.88 | 53.94 | 53.94 | -0.26 (-0.48%) | 945,400 |
| 9 Jul 2018 | CNY | 53.9 | 54.87 | 52.65 | 54.2 | 54.2 | +1 (+1.88%) | 1,230,582 |
| 6 Jul 2018 | CNY | 52.89 | 54.45 | 52.03 | 53.2 | 53.2 | +0.4 (+0.76%) | 639,525 |
| 5 Jul 2018 | CNY | 54.3 | 54.8 | 52.8 | 52.8 | 52.8 | -1.3 (-2.40%) | 394,641 |
| 4 Jul 2018 | CNY | 56.4 | 57.39 | 54.03 | 54.1 | 54.1 | -3 (-5.25%) | 496,601 |
| 3 Jul 2018 | CNY | 57.99 | 59.15 | 55.48 | 57.1 | 57.1 | -1.62 (-2.76%) | 618,113 |
| 2 Jul 2018 | CNY | 60.5 | 61.09 | 58.58 | 58.72 | 58.72 | -0.48 (-0.81%) | 683,350 |
| 29 Jun 2018 | CNY | 58.85 | 59.95 | 57 | 59.2 | 59.2 | +0.2 (+0.34%) | 703,800 |
| 28 Jun 2018 | CNY | 58.68 | 59.44 | 58.38 | 59 | 59 | 0.0 (0.0%) | 498,300 |
| 27 Jun 2018 | CNY | 58.59 | 60.48 | 58.2 | 59 | 59 | +0.42 (+0.72%) | 851,941 |
| 26 Jun 2018 | CNY | 57.57 | 59.4 | 56.01 | 58.58 | 58.58 | +0.83 (+1.44%) | 697,541 |
| 25 Jun 2018 | CNY | 58.09 | 59.7 | 57.2 | 57.75 | 57.75 | -0.32 (-0.55%) | 412,600 |
| 22 Jun 2018 | CNY | 56 | 58.7 | 55 | 58.07 | 58.07 | +1.92 (+3.42%) | 799,390 |
| 21 Jun 2018 | CNY | 56 | 57.49 | 55.16 | 56.15 | 56.15 | +0.04 (+0.07%) | 623,800 |
| 20 Jun 2018 | CNY | 56.05 | 56.85 | 54.55 | 56.11 | 56.11 | +0.01 (+0.02%) | 427,900 |
| 19 Jun 2018 | CNY | 57.87 | 58.65 | 53.1 | 56.1 | 56.1 | -2.9 (-4.92%) | 873,600 |
| 15 Jun 2018 | CNY | 60.95 | 61 | 57.8 | 59 | 59 | -1.95 (-3.20%) | 396,400 |
| 14 Jun 2018 | CNY | 61 | 61.77 | 60.9 | 60.95 | 60.95 | -0.2 (-0.33%) | 181,900 |
| 13 Jun 2018 | CNY | 61.9 | 62.2 | 61 | 61.15 | 61.15 | -0.5 (-0.81%) | 116,600 |
| 12 Jun 2018 | CNY | 61.2 | 62.4 | 60 | 61.65 | 61.65 | +0.44 (+0.72%) | 179,400 |
