| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 28.1429 | 28.4524 | 27.4381 | 27.5 | 27.5 | -0.724 (-2.56%) | 2,819,035 |
| 24 Jul 2018 | CNY | 28.1191 | 28.4048 | 27.7905 | 28.2238 | 28.2238 | +0.167 (+0.59%) | 2,895,417 |
| 23 Jul 2018 | CNY | 27.7143 | 28.2 | 27.3952 | 28.0571 | 28.0571 | +0.252 (+0.91%) | 2,741,518 |
| 20 Jul 2018 | CNY | 27.2667 | 28.0857 | 27.1429 | 27.8048 | 27.8048 | +0.543 (+1.99%) | 2,974,820 |
| 19 Jul 2018 | CNY | 28.2619 | 28.5048 | 27.0095 | 27.2619 | 27.2619 | -0.976 (-3.46%) | 4,156,441 |
| 18 Jul 2018 | CNY | 30.0048 | 30.2714 | 28.0952 | 28.2381 | 28.2381 | -1.762 (-5.87%) | 5,325,161 |
| 17 Jul 2018 | CNY | 29.6571 | 30.4191 | 29.4048 | 30 | 30 | 0.0 (0.0%) | 3,530,520 |
| 16 Jul 2018 | CNY | 30.2905 | 30.4524 | 29.5762 | 30 | 30 | -0.452 (-1.49%) | 4,085,127 |
| 13 Jul 2018 | CNY | 30.5286 | 31.0476 | 30.0857 | 30.4524 | 30.4524 | -1.481 (-4.64%) | 8,053,754 |
| 12 Jul 2018 | CNY | 30.6762 | 32.1857 | 30.5286 | 31.9333 | 31.9333 | +1.124 (+3.65%) | 9,361,445 |
| 11 Jul 2018 | CNY | 30.7143 | 31.1905 | 29.6571 | 30.8095 | 30.8095 | -0.786 (-2.49%) | 6,534,990 |
| 10 Jul 2018 | CNY | 30.8571 | 31.6667 | 30.3857 | 31.5952 | 31.5952 | +0.443 (+1.42%) | 9,087,787 |
| 9 Jul 2018 | CNY | 30.4762 | 31.2524 | 29.6667 | 31.1524 | 31.1524 | +1.048 (+3.48%) | 8,570,396 |
| 6 Jul 2018 | CNY | 28.6857 | 31.1381 | 28.6857 | 30.1048 | 30.1048 | +0.919 (+3.15%) | 8,402,692 |
| 5 Jul 2018 | CNY | 29.2524 | 30.7619 | 29.0524 | 29.1857 | 29.1857 | +0.005 (+0.02%) | 7,487,199 |
| 4 Jul 2018 | CNY | 30.9476 | 30.9476 | 28.5714 | 29.181 | 29.181 | -1.805 (-5.82%) | 7,783,860 |
| 3 Jul 2018 | CNY | 30.7143 | 31.5714 | 29.8905 | 30.9857 | 30.9857 | +0.79 (+2.62%) | 9,250,752 |
| 2 Jul 2018 | CNY | 30.7143 | 31.1619 | 29.481 | 30.1952 | 30.1952 | -0.143 (-0.47%) | 11,317,053 |
| 29 Jun 2018 | CNY | 27.8619 | 30.3381 | 27.8619 | 30.3381 | 30.3381 | +2.757 (+10.00%) | 9,881,302 |
| 28 Jun 2018 | CNY | 29.1905 | 29.8381 | 27.5619 | 27.581 | 27.581 | -1.705 (-5.82%) | 6,231,435 |
| 27 Jun 2018 | CNY | 29.0857 | 29.9048 | 28.6191 | 29.2857 | 29.2857 | -0.005 (-0.02%) | 7,915,311 |
| 26 Jun 2018 | CNY | 26.9048 | 30 | 26.6429 | 29.2905 | 29.2905 | +1.871 (+6.83%) | 8,702,822 |
| 25 Jun 2018 | CNY | 26.6667 | 28.181 | 26.6667 | 27.4191 | 27.4191 | +1.233 (+4.71%) | 7,013,267 |
| 22 Jun 2018 | CNY | 25.7143 | 27.0857 | 25.2381 | 26.1857 | 26.1857 | -0.267 (-1.01%) | 4,812,668 |
| 21 Jun 2018 | CNY | 26.1381 | 27.6095 | 25.7286 | 26.4524 | 26.4524 | +0.329 (+1.26%) | 5,905,620 |
| 20 Jun 2018 | CNY | 25.5619 | 27.5143 | 25.0238 | 26.1238 | 26.1238 | -0.79 (-2.94%) | 6,272,907 |
| 19 Jun 2018 | CNY | 28.5238 | 28.5476 | 26.9143 | 26.9143 | 26.9143 | -3.038 (-10.14%) | 5,945,522 |
| 15 Jun 2018 | CNY | 30.1191 | 31.8 | 28.5714 | 29.9524 | 29.9524 | -0.719 (-2.34%) | 9,257,010 |
| 14 Jun 2018 | CNY | 28.5714 | 31.3191 | 27.8619 | 30.6714 | 30.6714 | +0.781 (+2.61%) | 9,770,880 |
| 13 Jun 2018 | CNY | 30.9524 | 32.381 | 29.8524 | 29.8905 | 29.8905 | -0.886 (-2.88%) | 13,774,975 |
