| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 26.2821 | 26.2821 | 25.6667 | 25.9744 | 25.9744 | -0.333 (-1.27%) | 1,324,213 |
| 13 Jul 2018 | CNY | 26.8526 | 27.0705 | 25.9808 | 26.3077 | 26.3077 | -1.628 (-5.83%) | 3,754,996 |
| 12 Jul 2018 | CNY | 26.9359 | 28.1987 | 26.9359 | 27.9359 | 27.9359 | +0.269 (+0.97%) | 3,087,324 |
| 11 Jul 2018 | CNY | 26.9231 | 28.8974 | 26.6667 | 27.6667 | 27.6667 | +1.013 (+3.80%) | 4,072,064 |
| 10 Jul 2018 | CNY | 25.9551 | 26.9295 | 25.7372 | 26.6539 | 26.6539 | +0.776 (+3.00%) | 1,381,737 |
| 9 Jul 2018 | CNY | 25.3846 | 25.8974 | 25.3718 | 25.8782 | 25.8782 | +0.532 (+2.10%) | 886,390 |
| 6 Jul 2018 | CNY | 25.2564 | 25.8974 | 24.8141 | 25.3462 | 25.3462 | +0.353 (+1.41%) | 1,152,585 |
| 5 Jul 2018 | CNY | 25.7115 | 26.0897 | 24.9231 | 24.9936 | 24.9936 | -0.66 (-2.57%) | 999,941 |
| 4 Jul 2018 | CNY | 27.3013 | 27.3013 | 25.4551 | 25.6539 | 25.6539 | -1.769 (-6.45%) | 1,514,245 |
| 3 Jul 2018 | CNY | 26.7949 | 27.4231 | 26.3782 | 27.4231 | 27.4231 | +0.673 (+2.52%) | 1,436,844 |
| 2 Jul 2018 | CNY | 26.9167 | 27.4167 | 26.4936 | 26.75 | 26.75 | -0.128 (-0.48%) | 1,692,419 |
| 29 Jun 2018 | CNY | 26.5321 | 27.1667 | 25.7115 | 26.8782 | 26.8782 | +0.801 (+3.07%) | 1,680,878 |
| 28 Jun 2018 | CNY | 26.2692 | 26.7885 | 25.9936 | 26.0769 | 26.0769 | -0.314 (-1.19%) | 1,062,516 |
| 27 Jun 2018 | CNY | 26.1923 | 26.6026 | 25.9936 | 26.391 | 26.391 | +0.352 (+1.35%) | 1,298,905 |
| 26 Jun 2018 | CNY | 25.0064 | 26.2051 | 24.8846 | 26.0385 | 26.0385 | +0.526 (+2.06%) | 1,223,738 |
| 25 Jun 2018 | CNY | 26.2051 | 26.5064 | 25.4487 | 25.5128 | 25.5128 | -0.449 (-1.73%) | 1,308,526 |
| 22 Jun 2018 | CNY | 26.0256 | 26.1859 | 24.8718 | 25.9615 | 25.9615 | -0.135 (-0.52%) | 1,585,632 |
| 21 Jun 2018 | CNY | 28.7436 | 29.1346 | 26.0962 | 26.0962 | 26.0962 | -2.897 (-9.99%) | 2,848,297 |
| 20 Jun 2018 | CNY | 28.5256 | 29.468 | 27.8846 | 28.9936 | 28.9936 | -0.173 (-0.59%) | 1,845,224 |
| 19 Jun 2018 | CNY | 30.7756 | 31.0897 | 29.1667 | 29.1667 | 29.1667 | -3.244 (-10.01%) | 1,947,036 |
| 15 Jun 2018 | CNY | 33.3846 | 33.3846 | 31.4936 | 32.4103 | 32.4103 | -1.397 (-4.13%) | 3,097,347 |
| 14 Jun 2018 | CNY | 32.968 | 35.1282 | 32.7308 | 33.8077 | 33.8077 | +1.288 (+3.96%) | 4,704,009 |
| 13 Jun 2018 | CNY | 32.641 | 33.0705 | 32.3718 | 32.5192 | 32.5192 | -0.276 (-0.84%) | 1,674,635 |
| 12 Jun 2018 | CNY | 32.3333 | 32.9039 | 31.4103 | 32.7949 | 32.7949 | +0.487 (+1.51%) | 1,713,192 |
| 11 Jun 2018 | CNY | 32.5962 | 33.2821 | 32.0577 | 32.3077 | 32.3077 | -0.385 (-1.18%) | 1,346,436 |
| 8 Jun 2018 | CNY | 31.4103 | 32.8846 | 31.4103 | 32.6923 | 32.6923 | +0.5 (+1.55%) | 1,811,539 |
| 7 Jun 2018 | CNY | 33.6154 | 33.718 | 32.0705 | 32.1923 | 32.1923 | -0.974 (-2.94%) | 2,132,248 |
| 6 Jun 2018 | CNY | 32.8846 | 34.0128 | 32.7436 | 33.1667 | 33.1667 | +0.013 (+0.04%) | 2,806,569 |
| 5 Jun 2018 | CNY | 33.2628 | 33.5641 | 32.2436 | 33.1539 | 33.1539 | +0.032 (+0.10%) | 2,660,247 |
| 4 Jun 2018 | CNY | 31.4744 | 33.6539 | 31.4744 | 33.1218 | 33.1218 | +1.731 (+5.51%) | 3,349,349 |
