| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 30.12 | 30.39 | 29.7 | 30.35 | 30.35 | -0.15 (-0.49%) | 4,534,068 |
| 20 Jul 2018 | CNY | 29.79 | 30.79 | 29.42 | 30.5 | 30.5 | +0.7 (+2.35%) | 5,890,944 |
| 19 Jul 2018 | CNY | 29.76 | 30.5 | 29.64 | 29.8 | 29.8 | 0.0 (0.0%) | 4,977,855 |
| 18 Jul 2018 | CNY | 31.04 | 31.17 | 29.75 | 29.8 | 29.8 | -1.25 (-4.03%) | 6,608,130 |
| 17 Jul 2018 | CNY | 30.65 | 31.2 | 30.18 | 31.05 | 31.05 | +0.35 (+1.14%) | 6,417,542 |
| 16 Jul 2018 | CNY | 31.12 | 31.12 | 30 | 30.7 | 30.7 | -1.37 (-4.27%) | 9,138,399 |
| 13 Jul 2018 | CNY | 31.5 | 33.68 | 31.35 | 32.07 | 32.07 | -0.57 (-1.75%) | 15,622,422 |
| 12 Jul 2018 | CNY | 32.71 | 33.31 | 30.7 | 32.64 | 32.64 | -1.13 (-3.35%) | 19,471,646 |
| 11 Jul 2018 | CNY | 32.63 | 33.77 | 31.5 | 33.77 | 33.77 | +3.07 (+10.00%) | 22,846,967 |
| 10 Jul 2018 | CNY | 30.32 | 31.97 | 29.8 | 30.7 | 30.7 | +1.48 (+5.07%) | 16,068,197 |
| 9 Jul 2018 | CNY | 26.52 | 29.22 | 26.52 | 29.22 | 29.22 | +2.66 (+10.02%) | 7,972,407 |
| 6 Jul 2018 | CNY | 25.84 | 27.59 | 25.25 | 26.56 | 26.56 | +0.1 (+0.38%) | 8,310,555 |
| 5 Jul 2018 | CNY | 25.69 | 27.96 | 25.09 | 26.46 | 26.46 | +1.04 (+4.09%) | 9,713,208 |
| 4 Jul 2018 | CNY | 27.06 | 27.49 | 25.11 | 25.42 | 25.42 | -2.37 (-8.53%) | 5,464,768 |
| 3 Jul 2018 | CNY | 27.07 | 27.85 | 26.3 | 27.79 | 27.79 | +0.88 (+3.27%) | 5,918,193 |
| 2 Jul 2018 | CNY | 27.88 | 28.17 | 26.5 | 26.91 | 26.91 | -1.34 (-4.74%) | 6,786,402 |
| 29 Jun 2018 | CNY | 27.1 | 28.73 | 26.8 | 28.25 | 28.25 | +0.6 (+2.17%) | 9,496,057 |
| 28 Jun 2018 | CNY | 25.5 | 27.74 | 25.5 | 27.65 | 27.65 | +1.68 (+6.47%) | 9,098,741 |
| 27 Jun 2018 | CNY | 25.7 | 26.74 | 25.38 | 25.97 | 25.97 | +0.2 (+0.78%) | 6,690,008 |
| 26 Jun 2018 | CNY | 24.2 | 25.78 | 24.2 | 25.77 | 25.77 | +1.12 (+4.54%) | 6,220,608 |
| 25 Jun 2018 | CNY | 24.35 | 25.4 | 24.32 | 24.65 | 24.65 | +0.58 (+2.41%) | 5,754,138 |
| 22 Jun 2018 | CNY | 23.01 | 24.56 | 22.81 | 24.07 | 24.07 | +0.76 (+3.26%) | 5,542,668 |
| 21 Jun 2018 | CNY | 24.78 | 25.26 | 23.24 | 23.31 | 23.31 | -1.63 (-6.54%) | 5,041,573 |
| 20 Jun 2018 | CNY | 24 | 25.6 | 23.62 | 24.94 | 24.94 | +0.31 (+1.26%) | 4,643,177 |
| 19 Jun 2018 | CNY | 26.17 | 26.5 | 24.63 | 24.63 | 24.63 | -2.74 (-10.01%) | 3,892,986 |
| 15 Jun 2018 | CNY | 28.2 | 28.69 | 27 | 27.37 | 27.37 | -0.68 (-2.42%) | 3,855,290 |
| 14 Jun 2018 | CNY | 27.31 | 28.8 | 27.22 | 28.05 | 28.05 | +0.25 (+0.90%) | 4,168,974 |
| 13 Jun 2018 | CNY | 28.8 | 29.36 | 27.8 | 27.8 | 27.8 | -1 (-3.47%) | 4,114,535 |
| 12 Jun 2018 | CNY | 29.28 | 29.5 | 27.01 | 28.8 | 28.8 | -0.29 (-1.00%) | 5,609,863 |
| 11 Jun 2018 | CNY | 29.49 | 29.79 | 29.01 | 29.09 | 29.09 | -0.22 (-0.75%) | 3,724,020 |
