| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 17.0625 | 17.375 | 17.0625 | 17.0938 | 17.0938 | -0.219 (-1.26%) | 1,647,520 |
| 13 Jul 2018 | CNY | 16.9875 | 17.575 | 16.9438 | 17.3125 | 17.3125 | +0.231 (+1.35%) | 3,146,070 |
| 12 Jul 2018 | CNY | 16.4688 | 17.7625 | 16.4688 | 17.0813 | 17.0813 | +0.644 (+3.92%) | 3,305,833 |
| 11 Jul 2018 | CNY | 16.6875 | 16.7375 | 15.9563 | 16.4375 | 16.4375 | -0.625 (-3.66%) | 2,563,913 |
| 10 Jul 2018 | CNY | 16.5313 | 17.225 | 16.4063 | 17.0625 | 17.0625 | +0.55 (+3.33%) | 3,253,321 |
| 9 Jul 2018 | CNY | 16.1688 | 16.5563 | 16.0688 | 16.5125 | 16.5125 | +0.338 (+2.09%) | 1,896,164 |
| 6 Jul 2018 | CNY | 15.8813 | 16.5938 | 15.6313 | 16.175 | 16.175 | +0.237 (+1.49%) | 2,075,963 |
| 5 Jul 2018 | CNY | 16.4813 | 16.4813 | 15.875 | 15.9375 | 15.9375 | -0.163 (-1.01%) | 1,404,075 |
| 4 Jul 2018 | CNY | 16.9 | 16.9688 | 15.9438 | 16.1 | 16.1 | -0.975 (-5.71%) | 2,359,006 |
| 3 Jul 2018 | CNY | 16.7375 | 17.1875 | 16.4813 | 17.075 | 17.075 | +0.35 (+2.09%) | 2,509,360 |
| 2 Jul 2018 | CNY | 16.7625 | 17.1 | 16.4875 | 16.725 | 16.725 | +0.106 (+0.64%) | 2,664,803 |
| 29 Jun 2018 | CNY | 16.0563 | 16.725 | 16.05 | 16.6188 | 16.6188 | +0.5 (+3.10%) | 1,962,968 |
| 28 Jun 2018 | CNY | 16.25 | 16.625 | 16.0625 | 16.1188 | 16.1188 | -0.188 (-1.15%) | 1,631,920 |
| 27 Jun 2018 | CNY | 16.6125 | 16.7625 | 16.2813 | 16.3063 | 16.3063 | +0.1 (+0.62%) | 2,122,560 |
| 26 Jun 2018 | CNY | 15.5688 | 16.3125 | 15.4375 | 16.2063 | 16.2063 | +0.35 (+2.21%) | 1,760,720 |
| 25 Jun 2018 | CNY | 15.9125 | 16.1813 | 15.75 | 15.8563 | 15.8563 | +0.119 (+0.75%) | 1,671,598 |
| 22 Jun 2018 | CNY | 15.125 | 15.9375 | 14.9375 | 15.7375 | 15.7375 | +0.456 (+2.99%) | 1,935,846 |
| 21 Jun 2018 | CNY | 16.6875 | 16.7375 | 15.1875 | 15.2813 | 15.2813 | -1.5 (-8.94%) | 3,134,720 |
| 20 Jun 2018 | CNY | 15.8 | 16.8688 | 15.65 | 16.7813 | 16.7813 | +0.281 (+1.70%) | 4,137,038 |
| 19 Jun 2018 | CNY | 17.6313 | 17.65 | 16.5 | 16.5 | 16.5 | -1.831 (-9.99%) | 3,056,638 |
| 15 Jun 2018 | CNY | 19.2813 | 19.5 | 18.125 | 18.3313 | 18.3313 | -0.4 (-2.14%) | 3,258,880 |
| 14 Jun 2018 | CNY | 18.125 | 19.3438 | 17.9438 | 18.7313 | 18.7313 | +0.5 (+2.74%) | 3,440,000 |
| 13 Jun 2018 | CNY | 18.5125 | 18.85 | 18.175 | 18.2313 | 18.2313 | -0.325 (-1.75%) | 2,294,313 |
| 12 Jun 2018 | CNY | 18.7563 | 18.8688 | 17.625 | 18.5563 | 18.5563 | -0.169 (-0.90%) | 3,093,070 |
| 11 Jun 2018 | CNY | 18.75 | 19.3125 | 18.5625 | 18.725 | 18.725 | -0.15 (-0.79%) | 3,098,849 |
| 8 Jun 2018 | CNY | 18.625 | 18.9063 | 18.3625 | 18.875 | 18.875 | +0.194 (+1.04%) | 3,459,630 |
| 7 Jun 2018 | CNY | 19.25 | 19.3688 | 18.475 | 18.6813 | 18.6813 | -0.569 (-2.95%) | 4,570,672 |
| 6 Jun 2018 | CNY | 18.9 | 19.4313 | 18.675 | 19.25 | 19.25 | +0.275 (+1.45%) | 4,611,227 |
| 5 Jun 2018 | CNY | 18.3188 | 19.0688 | 18.125 | 18.975 | 18.975 | +0.756 (+4.15%) | 4,307,555 |
| 4 Jun 2018 | CNY | 18.4313 | 18.6188 | 17.825 | 18.2188 | 18.2188 | +0.081 (+0.45%) | 2,572,880 |
