| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2018 | CNY | 32.3848 | 32.4372 | 29.9413 | 30.3652 | 30.3652 | -2.015 (-6.22%) | 6,900,768 |
| 25 Jul 2018 | CNY | 34.2949 | 34.6235 | 32.2848 | 32.3801 | 32.3801 | -1.562 (-4.60%) | 7,072,013 |
| 24 Jul 2018 | CNY | 33.3089 | 34.2472 | 33.1517 | 33.9424 | 33.9424 | +0.386 (+1.15%) | 5,895,537 |
| 23 Jul 2018 | CNY | 32.8802 | 33.5756 | 31.818 | 33.5566 | 33.5566 | +0.057 (+0.17%) | 5,152,024 |
| 20 Jul 2018 | CNY | 33.2946 | 34.2472 | 33.2136 | 33.4994 | 33.4994 | +1.005 (+3.09%) | 6,602,318 |
| 19 Jul 2018 | CNY | 32.9326 | 33.1041 | 31.5322 | 32.4944 | 32.4944 | -0.205 (-0.63%) | 5,385,281 |
| 18 Jul 2018 | CNY | 34.2996 | 34.7569 | 32.6992 | 32.6992 | 32.6992 | -2.077 (-5.97%) | 6,798,989 |
| 17 Jul 2018 | CNY | 33.79 | 35.2475 | 33.6042 | 34.7759 | 34.7759 | +1.024 (+3.03%) | 7,603,331 |
| 16 Jul 2018 | CNY | 33.6518 | 34.0519 | 33.1041 | 33.7519 | 33.7519 | -2.158 (-6.01%) | 7,953,041 |
| 13 Jul 2018 | CNY | 37.4386 | 37.5338 | 35.8953 | 35.9096 | 35.9096 | -2.301 (-6.02%) | 9,889,070 |
| 12 Jul 2018 | CNY | 38.2007 | 39.0533 | 37.2718 | 38.2102 | 38.2102 | +0.033 (+0.09%) | 13,847,934 |
| 11 Jul 2018 | CNY | 35.6285 | 38.3436 | 35.4952 | 38.1768 | 38.1768 | +0.743 (+1.98%) | 14,042,433 |
| 10 Jul 2018 | CNY | 41.2777 | 41.2777 | 35.4904 | 37.4338 | 37.4338 | -0.662 (-1.74%) | 19,290,977 |
| 9 Jul 2018 | CNY | 36.8432 | 38.0959 | 36.5955 | 38.0959 | 38.0959 | +3.463 (+10.00%) | 5,932,210 |
| 6 Jul 2018 | CNY | 32.2943 | 34.633 | 32.28 | 34.633 | 34.633 | +3.148 (+10.00%) | 14,694,225 |
| 5 Jul 2018 | CNY | 30.8511 | 33.2374 | 30.7892 | 31.4846 | 31.4846 | -0.734 (-2.28%) | 9,597,233 |
| 4 Jul 2018 | CNY | 34.6616 | 35.238 | 32.2181 | 32.2181 | 32.2181 | -3.582 (-10.01%) | 12,584,602 |
| 3 Jul 2018 | CNY | 39.2438 | 39.2438 | 35.7381 | 35.8 | 35.8 | +0.124 (+0.35%) | 16,956,530 |
| 2 Jul 2018 | CNY | 37.1337 | 37.1337 | 34.7712 | 35.6762 | 35.6762 | +1.92 (+5.69%) | 10,238,026 |
| 29 Jun 2018 | CNY | 31.8561 | 34.2949 | 31.6894 | 33.7566 | 33.7566 | +1.458 (+4.51%) | 9,914,336 |
| 28 Jun 2018 | CNY | 32.7706 | 34.4759 | 32.1514 | 32.2991 | 32.2991 | -1.019 (-3.06%) | 8,905,847 |
| 27 Jun 2018 | CNY | 33.2327 | 33.8185 | 32.0371 | 33.3184 | 33.3184 | +0.686 (+2.10%) | 9,800,022 |
| 26 Jun 2018 | CNY | 30.008 | 33.8185 | 29.5364 | 32.6325 | 32.6325 | +1.72 (+5.56%) | 10,253,545 |
| 25 Jun 2018 | CNY | 30.4843 | 31.8656 | 30.1699 | 30.913 | 30.913 | +0.057 (+0.19%) | 7,178,585 |
| 22 Jun 2018 | CNY | 30.008 | 31.6751 | 29.6651 | 30.8558 | 30.8558 | -0.071 (-0.23%) | 7,811,413 |
| 21 Jun 2018 | CNY | 31.7466 | 32.2467 | 29.1506 | 30.9273 | 30.9273 | -1.462 (-4.51%) | 10,922,652 |
| 20 Jun 2018 | CNY | 31.1893 | 33.1041 | 31.1893 | 32.3896 | 32.3896 | +0.324 (+1.01%) | 7,719,770 |
| 19 Jun 2018 | CNY | 34.1996 | 35.0236 | 32.0657 | 32.0657 | 32.0657 | -3.563 (-10.00%) | 6,586,469 |
| 15 Jun 2018 | CNY | 35.5047 | 36.1049 | 33.9995 | 35.6285 | 35.6285 | +0.51 (+1.45%) | 7,274,981 |
| 14 Jun 2018 | CNY | 34.7759 | 36.143 | 34.7759 | 35.1189 | 35.1189 | -0.014 (-0.04%) | 6,150,625 |
