| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2018 | CNY | 28.0556 | 28.4931 | 27.5 | 28.3576 | 28.3576 | +0.146 (+0.52%) | 7,930,437 |
| 9 Jul 2018 | CNY | 27.1875 | 28.2118 | 26.7361 | 28.2118 | 28.2118 | +1.226 (+4.54%) | 11,507,664 |
| 6 Jul 2018 | CNY | 25.4375 | 27.5764 | 25.1944 | 26.9861 | 26.9861 | +1.917 (+7.65%) | 11,441,027 |
| 5 Jul 2018 | CNY | 26 | 26.5451 | 24.8264 | 25.0694 | 25.0694 | -1.566 (-5.88%) | 6,996,268 |
| 4 Jul 2018 | CNY | 27.0382 | 28.3438 | 25.5799 | 26.6354 | 26.6354 | -0.101 (-0.38%) | 7,254,455 |
| 3 Jul 2018 | CNY | 26.3542 | 27.0833 | 25.4306 | 26.7361 | 26.7361 | +0.365 (+1.38%) | 6,021,328 |
| 2 Jul 2018 | CNY | 27.1875 | 27.3194 | 25.8021 | 26.3715 | 26.3715 | -0.632 (-2.34%) | 6,401,592 |
| 29 Jun 2018 | CNY | 26.4514 | 27.316 | 26.0069 | 27.0035 | 27.0035 | +0.302 (+1.13%) | 6,744,179 |
| 28 Jun 2018 | CNY | 25.5208 | 27.684 | 25.5208 | 26.7014 | 26.7014 | +1.121 (+4.38%) | 8,398,350 |
| 27 Jun 2018 | CNY | 25.7535 | 26.5174 | 25.0799 | 25.5799 | 25.5799 | -0.118 (-0.46%) | 7,083,276 |
| 26 Jun 2018 | CNY | 24.1632 | 26 | 24.1632 | 25.6979 | 25.6979 | +1.156 (+4.71%) | 6,950,684 |
| 25 Jun 2018 | CNY | 24.4375 | 25.1736 | 23.9618 | 24.5417 | 24.5417 | +0.028 (+0.11%) | 5,224,348 |
| 22 Jun 2018 | CNY | 23.3681 | 25.0938 | 23.059 | 24.5139 | 24.5139 | +0.562 (+2.35%) | 7,760,609 |
| 21 Jun 2018 | CNY | 23.2917 | 24.2569 | 23.2674 | 23.9514 | 23.9514 | +0.514 (+2.19%) | 10,337,808 |
| 20 Jun 2018 | CNY | 22.0799 | 23.9618 | 21.9306 | 23.4375 | 23.4375 | +1.42 (+6.45%) | 7,154,432 |
| 19 Jun 2018 | CNY | 22.3056 | 23.4549 | 21.3333 | 22.0174 | 22.0174 | -0.885 (-3.87%) | 6,309,247 |
| 15 Jun 2018 | CNY | 22.7778 | 23.4549 | 22.6007 | 22.9028 | 22.9028 | +0.142 (+0.63%) | 4,690,981 |
| 14 Jun 2018 | CNY | 22.2639 | 23.2188 | 22.0486 | 22.7604 | 22.7604 | +0.538 (+2.42%) | 5,185,658 |
| 13 Jun 2018 | CNY | 22.5938 | 23.4132 | 22.2153 | 22.2222 | 22.2222 | -0.781 (-3.40%) | 4,451,080 |
| 12 Jun 2018 | CNY | 24 | 24.2535 | 21.875 | 23.0035 | 23.0035 | -0.99 (-4.12%) | 8,286,537 |
| 11 Jun 2018 | CNY | 24.6493 | 24.6493 | 23.4618 | 23.9931 | 23.9931 | -0.757 (-3.06%) | 4,150,442 |
| 8 Jun 2018 | CNY | 24.4757 | 25.0694 | 24.3056 | 24.75 | 24.75 | +0.302 (+1.24%) | 4,503,643 |
| 7 Jun 2018 | CNY | 25.3438 | 25.3472 | 24.3646 | 24.4479 | 24.4479 | -0.806 (-3.19%) | 4,225,222 |
| 6 Jun 2018 | CNY | 25.3125 | 25.3125 | 24.559 | 25.2535 | 25.2535 | +0.306 (+1.22%) | 5,706,771 |
| 5 Jun 2018 | CNY | 23.8542 | 25.1563 | 23.6215 | 24.9479 | 24.9479 | +1.51 (+6.44%) | 6,675,016 |
| 4 Jun 2018 | CNY | 23.2708 | 23.8542 | 23.2708 | 23.4375 | 23.4375 | +0.174 (+0.75%) | 3,135,732 |
| 1 Jun 2018 | CNY | 24.3056 | 24.5833 | 22.9063 | 23.2639 | 23.2639 | -1.292 (-5.26%) | 5,929,614 |
| 31 May 2018 | CNY | 24.0069 | 24.8229 | 23.9132 | 24.5556 | 24.5556 | +0.667 (+2.79%) | 5,075,447 |
| 30 May 2018 | CNY | 23.7847 | 24.9583 | 23.2674 | 23.8889 | 23.8889 | -0.524 (-2.15%) | 6,945,845 |
| 29 May 2018 | CNY | 24.559 | 24.8958 | 23.9583 | 24.4132 | 24.4132 | -0.031 (-0.13%) | 7,217,556 |
