| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 24.8148 | 24.8148 | 23.963 | 24.463 | 24.463 | -0.159 (-0.65%) | 4,356,231 |
| 13 Jul 2018 | CNY | 23.9593 | 25.4296 | 23.7815 | 24.6222 | 24.6222 | +0.681 (+2.85%) | 6,186,159 |
| 12 Jul 2018 | CNY | 23.1037 | 24.3148 | 23.1037 | 23.9407 | 23.9407 | +0.489 (+2.08%) | 5,125,113 |
| 11 Jul 2018 | CNY | 22.5185 | 23.4815 | 22.2963 | 23.4519 | 23.4519 | +0.433 (+1.88%) | 5,435,699 |
| 10 Jul 2018 | CNY | 22.3704 | 23.037 | 22.2 | 23.0185 | 23.0185 | +0.507 (+2.25%) | 3,946,036 |
| 9 Jul 2018 | CNY | 21.4778 | 22.5111 | 21.4296 | 22.5111 | 22.5111 | +1.126 (+5.26%) | 3,586,823 |
| 6 Jul 2018 | CNY | 21.8444 | 22.5185 | 21.1778 | 21.3852 | 21.3852 | -0.355 (-1.64%) | 4,107,202 |
| 5 Jul 2018 | CNY | 22.4593 | 22.8148 | 21.7037 | 21.7407 | 21.7407 | -0.704 (-3.14%) | 3,584,601 |
| 4 Jul 2018 | CNY | 22.7778 | 23.1185 | 22.0963 | 22.4444 | 22.4444 | +0.063 (+0.28%) | 3,859,895 |
| 3 Jul 2018 | CNY | 22.0444 | 22.7778 | 21.6259 | 22.3815 | 22.3815 | +0.344 (+1.56%) | 5,655,042 |
| 2 Jul 2018 | CNY | 21.1333 | 22.4778 | 21.0593 | 22.037 | 22.037 | +1.385 (+6.71%) | 7,180,299 |
| 29 Jun 2018 | CNY | 19.7444 | 20.8593 | 19.2815 | 20.6519 | 20.6519 | +0.911 (+4.62%) | 4,536,831 |
| 28 Jun 2018 | CNY | 21.3 | 21.5667 | 19.5593 | 19.7407 | 19.7407 | -1.8 (-8.36%) | 5,228,822 |
| 28 Jun 2018 |
|
|||||||
| 27 Jun 2018 | CNY | 21.7572 | 22.0165 | 21.2654 | 21.5412 | 21.5412 | -0.148 (-0.68%) | 3,428,122 |
| 26 Jun 2018 | CNY | 20.7798 | 21.7449 | 20.3642 | 21.6893 | 21.6893 | +0.619 (+2.94%) | 3,360,724 |
| 25 Jun 2018 | CNY | 21.1317 | 21.358 | 20.9465 | 21.07 | 21.07 | +0.121 (+0.58%) | 3,114,555 |
| 22 Jun 2018 | CNY | 20.749 | 21.7017 | 20.679 | 20.9486 | 20.9486 | +0.095 (+0.45%) | 5,426,243 |
| 21 Jun 2018 | CNY | 20.8683 | 21.8107 | 20.4465 | 20.8539 | 20.8539 | -0.107 (-0.51%) | 6,177,808 |
| 20 Jun 2018 | CNY | 19.749 | 21.1132 | 19.7119 | 20.9609 | 20.9609 | +1.566 (+8.07%) | 4,462,724 |
| 19 Jun 2018 | CNY | 20.5144 | 20.8642 | 18.9506 | 19.3951 | 19.3951 | -1.593 (-7.59%) | 5,019,602 |
| 15 Jun 2018 | CNY | 21.9136 | 21.9547 | 20.6173 | 20.9877 | 20.9877 | -0.926 (-4.23%) | 3,721,637 |
| 14 Jun 2018 | CNY | 21.5021 | 22.1914 | 21.5021 | 21.9136 | 21.9136 | +0.175 (+0.80%) | 1,392,078 |
| 13 Jun 2018 | CNY | 22.0576 | 22.3189 | 21.5535 | 21.7387 | 21.7387 | -0.28 (-1.27%) | 2,045,160 |
| 12 Jun 2018 | CNY | 22.2346 | 22.5556 | 21.0288 | 22.0185 | 22.0185 | -0.206 (-0.93%) | 2,856,970 |
| 11 Jun 2018 | CNY | 22.2222 | 22.607 | 22.0391 | 22.2243 | 22.2243 | -0.163 (-0.73%) | 2,523,734 |
| 8 Jun 2018 | CNY | 22.7963 | 23.0391 | 22.2654 | 22.3868 | 22.3868 | -0.412 (-1.81%) | 3,344,457 |
| 7 Jun 2018 | CNY | 23.3375 | 23.428 | 22.6955 | 22.7984 | 22.7984 | -0.471 (-2.02%) | 2,417,514 |
| 6 Jun 2018 | CNY | 22.5 | 23.3807 | 22.4136 | 23.2696 | 23.2696 | +0.761 (+3.38%) | 3,137,684 |
| 5 Jun 2018 | CNY | 22.0144 | 22.5247 | 22.0144 | 22.5082 | 22.5082 | +0.512 (+2.33%) | 2,535,486 |
| 4 Jun 2018 | CNY | 21.9753 | 22.5864 | 21.463 | 21.9959 | 21.9959 | +0.169 (+0.77%) | 3,310,933 |
