| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 16.4286 | 16.4286 | 15.7357 | 15.7357 | 15.7357 | -1.75 (-10.01%) | 14,055,084 |
| 20 Jul 2018 | CNY | 17.5 | 17.8 | 17.3286 | 17.4857 | 17.4857 | -0.314 (-1.77%) | 8,797,588 |
| 19 Jul 2018 | CNY | 17.6429 | 18.3429 | 17.5 | 17.8 | 17.8 | -0.079 (-0.44%) | 11,832,028 |
| 18 Jul 2018 | CNY | 17.8571 | 18.4857 | 17.7143 | 17.8786 | 17.8786 | +0.093 (+0.52%) | 12,700,885 |
| 17 Jul 2018 | CNY | 17.7357 | 18.2 | 17.4071 | 17.7857 | 17.7857 | -0.143 (-0.80%) | 9,312,907 |
| 16 Jul 2018 | CNY | 18.0286 | 18.3571 | 17.4286 | 17.9286 | 17.9286 | -0.171 (-0.95%) | 13,595,722 |
| 13 Jul 2018 | CNY | 17.8643 | 19.2 | 17.8357 | 18.1 | 18.1 | -0.35 (-1.90%) | 22,990,938 |
| 12 Jul 2018 | CNY | 19.2857 | 19.9143 | 17.7714 | 18.45 | 18.45 | -0.014 (-0.08%) | 34,371,764 |
| 11 Jul 2018 | CNY | 16.5 | 18.4643 | 16.1429 | 18.4643 | 18.4643 | +1.679 (+10.00%) | 29,055,308 |
| 10 Jul 2018 | CNY | 15.2357 | 16.7857 | 15.2357 | 16.7857 | 16.7857 | +1.529 (+10.02%) | 16,050,405 |
| 9 Jul 2018 | CNY | 14.6786 | 15.3643 | 14.6786 | 15.2571 | 15.2571 | +0.621 (+4.25%) | 8,027,996 |
| 6 Jul 2018 | CNY | 14.5714 | 15.2286 | 14.0286 | 14.6357 | 14.6357 | -0.236 (-1.58%) | 9,484,147 |
| 5 Jul 2018 | CNY | 15.6 | 15.8929 | 14.8571 | 14.8714 | 14.8714 | -0.729 (-4.67%) | 6,450,768 |
| 4 Jul 2018 | CNY | 16.3571 | 16.4 | 15.15 | 15.6 | 15.6 | -0.95 (-5.74%) | 9,048,737 |
| 3 Jul 2018 | CNY | 15.9643 | 16.6357 | 15.7143 | 16.55 | 16.55 | +0.329 (+2.03%) | 10,083,640 |
| 2 Jul 2018 | CNY | 16.1429 | 16.7786 | 15.9643 | 16.2214 | 16.2214 | +0.064 (+0.40%) | 11,653,373 |
| 29 Jun 2018 | CNY | 15.5786 | 16.1786 | 15.5143 | 16.1571 | 16.1571 | +0.579 (+3.71%) | 9,076,113 |
| 28 Jun 2018 | CNY | 15.9071 | 16.2857 | 15.5714 | 15.5786 | 15.5786 | -0.528 (-3.28%) | 8,261,324 |
| 27 Jun 2018 | CNY | 16.0714 | 16.7714 | 15.7929 | 16.1071 | 16.1071 | +0.086 (+0.53%) | 10,752,397 |
| 26 Jun 2018 | CNY | 15.3857 | 16.2643 | 15.0071 | 16.0214 | 16.0214 | +0.421 (+2.70%) | 8,825,286 |
| 25 Jun 2018 | CNY | 16.0357 | 16.2857 | 15.6 | 15.6 | 15.6 | -0.014 (-0.09%) | 7,693,000 |
| 22 Jun 2018 | CNY | 14.8857 | 15.7 | 14.8857 | 15.6143 | 15.6143 | +0.364 (+2.39%) | 7,102,110 |
| 21 Jun 2018 | CNY | 15.9286 | 16.3214 | 15.1429 | 15.25 | 15.25 | -0.829 (-5.15%) | 9,963,228 |
| 20 Jun 2018 | CNY | 14.8 | 16.4071 | 14.8 | 16.0786 | 16.0786 | +0.614 (+3.97%) | 11,091,640 |
| 19 Jun 2018 | CNY | 16.7143 | 16.7143 | 15.4643 | 15.4643 | 15.4643 | -1.714 (-9.98%) | 9,574,460 |
| 15 Jun 2018 | CNY | 17.7857 | 18.2143 | 17.0714 | 17.1786 | 17.1786 | -0.75 (-4.18%) | 9,344,020 |
| 14 Jun 2018 | CNY | 17.5 | 18.4786 | 17.5 | 17.9286 | 17.9286 | +0.243 (+1.37%) | 11,757,130 |
| 13 Jun 2018 | CNY | 18.1429 | 18.4 | 17.5071 | 17.6857 | 17.6857 | -0.829 (-4.48%) | 13,384,095 |
| 12 Jun 2018 | CNY | 17.1857 | 18.9714 | 17.1857 | 18.5143 | 18.5143 | +1.107 (+6.36%) | 18,017,694 |
| 11 Jun 2018 | CNY | 17.8571 | 17.9857 | 17.3571 | 17.4071 | 17.4071 | -0.693 (-3.83%) | 9,254,560 |
