| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | CNY | 19.6722 | 19.9444 | 18.3889 | 18.7222 | 18.7222 | -1.122 (-5.65%) | 3,456,680 |
| 27 Jul 2018 | CNY | 20.0167 | 20.2389 | 19.6556 | 19.8444 | 19.8444 | -0.35 (-1.73%) | 1,678,363 |
| 26 Jul 2018 | CNY | 20 | 20.4833 | 19.9944 | 20.1944 | 20.1944 | +0.167 (+0.83%) | 2,024,517 |
| 25 Jul 2018 | CNY | 20.3167 | 20.4222 | 19.8889 | 20.0278 | 20.0278 | -0.167 (-0.82%) | 1,839,648 |
| 24 Jul 2018 | CNY | 19.6778 | 20.4278 | 19.6778 | 20.1944 | 20.1944 | +0.311 (+1.56%) | 3,000,940 |
| 23 Jul 2018 | CNY | 20.2611 | 20.2778 | 19.2556 | 19.8833 | 19.8833 | -1.206 (-5.72%) | 5,059,301 |
| 20 Jul 2018 | CNY | 21.0333 | 21.1556 | 20.5611 | 21.0889 | 21.0889 | +0.056 (+0.26%) | 2,280,879 |
| 19 Jul 2018 | CNY | 21.5778 | 21.5778 | 20.75 | 21.0333 | 21.0333 | -0.55 (-2.55%) | 2,571,267 |
| 18 Jul 2018 | CNY | 21.4333 | 21.7667 | 21.3833 | 21.5833 | 21.5833 | +0.25 (+1.17%) | 3,007,033 |
| 17 Jul 2018 | CNY | 21.1722 | 21.6111 | 20.6944 | 21.3333 | 21.3333 | -0.195 (-0.90%) | 2,735,724 |
| 16 Jul 2018 | CNY | 21.4278 | 21.9389 | 21.3611 | 21.5278 | 21.5278 | -0.211 (-0.97%) | 3,275,964 |
| 13 Jul 2018 | CNY | 22.6667 | 23.0056 | 20.9833 | 21.7389 | 21.7389 | -1.039 (-4.56%) | 8,445,087 |
| 12 Jul 2018 | CNY | 22.1611 | 22.9111 | 22 | 22.7778 | 22.7778 | +0.595 (+2.68%) | 3,716,625 |
| 11 Jul 2018 | CNY | 21.5833 | 22.3778 | 21.4778 | 22.1833 | 22.1833 | +0.033 (+0.15%) | 4,651,209 |
| 10 Jul 2018 | CNY | 21.1111 | 22.2222 | 21.0444 | 22.15 | 22.15 | +0.961 (+4.54%) | 5,479,156 |
| 9 Jul 2018 | CNY | 20.3222 | 21.2667 | 20.3222 | 21.1889 | 21.1889 | +0.917 (+4.52%) | 3,285,925 |
| 6 Jul 2018 | CNY | 19.6889 | 20.6778 | 19.6722 | 20.2722 | 20.2722 | +0.394 (+1.98%) | 3,864,537 |
| 5 Jul 2018 | CNY | 20.9167 | 21.2 | 19.7389 | 19.8778 | 19.8778 | -1.233 (-5.84%) | 4,757,877 |
| 4 Jul 2018 | CNY | 23.3333 | 23.3333 | 20.9833 | 21.1111 | 21.1111 | -2.206 (-9.46%) | 8,293,017 |
| 3 Jul 2018 | CNY | 23.0833 | 23.4111 | 22.5 | 23.3167 | 23.3167 | +0.361 (+1.57%) | 3,597,300 |
| 2 Jul 2018 | CNY | 23.15 | 23.6889 | 22.6722 | 22.9556 | 22.9556 | -0.133 (-0.58%) | 3,482,447 |
| 29 Jun 2018 | CNY | 22.1611 | 23.1722 | 22.1056 | 23.0889 | 23.0889 | +1 (+4.53%) | 3,101,610 |
| 28 Jun 2018 | CNY | 22.4389 | 22.9333 | 22.0278 | 22.0889 | 22.0889 | -0.35 (-1.56%) | 1,762,007 |
| 27 Jun 2018 | CNY | 23.1889 | 23.2667 | 22.2833 | 22.4389 | 22.4389 | -0.683 (-2.96%) | 2,892,733 |
| 26 Jun 2018 | CNY | 22.3889 | 23.2222 | 22.25 | 23.1222 | 23.1222 | +0.378 (+1.66%) | 2,358,167 |
| 25 Jun 2018 | CNY | 23.1944 | 23.3278 | 22.5444 | 22.7444 | 22.7444 | -0.167 (-0.73%) | 2,506,500 |
| 22 Jun 2018 | CNY | 22.0278 | 23 | 21.95 | 22.9111 | 22.9111 | +0.511 (+2.28%) | 2,804,569 |
| 21 Jun 2018 | CNY | 22.4111 | 23 | 21.9444 | 22.4 | 22.4 | +0.133 (+0.60%) | 4,306,107 |
| 20 Jun 2018 | CNY | 21.4278 | 22.7667 | 21.4278 | 22.2667 | 22.2667 | +0.789 (+3.67%) | 4,098,884 |
| 19 Jun 2018 | CNY | 22.6222 | 23.25 | 20.95 | 21.4778 | 21.4778 | -1.8 (-7.73%) | 5,622,553 |
