| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 67.89 | 69.55 | 64.55 | 66.55 | 66.55 | -1.7 (-2.49%) | 8,210,895 |
| 20 Jul 2018 | CNY | 67.27 | 69.9 | 66.5 | 68.25 | 68.25 | -0.79 (-1.14%) | 7,236,630 |
| 19 Jul 2018 | CNY | 72.21 | 72.98 | 68.13 | 69.04 | 69.04 | -2.1 (-2.95%) | 9,701,020 |
| 18 Jul 2018 | CNY | 77 | 78.98 | 70.96 | 71.14 | 71.14 | -4.93 (-6.48%) | 14,707,558 |
| 17 Jul 2018 | CNY | 70.4 | 76.07 | 70.06 | 76.07 | 76.07 | +6.92 (+10.01%) | 12,607,608 |
| 16 Jul 2018 | CNY | 71.53 | 72.38 | 67.84 | 69.15 | 69.15 | -4.85 (-6.55%) | 11,089,778 |
| 13 Jul 2018 | CNY | 74.35 | 78.99 | 73.68 | 74 | 74 | -2.55 (-3.33%) | 13,215,681 |
| 12 Jul 2018 | CNY | 76.01 | 80.83 | 75.51 | 76.55 | 76.55 | -0.45 (-0.58%) | 15,134,922 |
| 11 Jul 2018 | CNY | 74 | 77.55 | 72.5 | 77 | 77 | +0.53 (+0.69%) | 12,935,365 |
| 10 Jul 2018 | CNY | 75.8 | 77.39 | 72.28 | 76.47 | 76.47 | +1.32 (+1.76%) | 13,912,687 |
| 9 Jul 2018 | CNY | 73.86 | 75.22 | 71.31 | 75.15 | 75.15 | +2.15 (+2.95%) | 13,285,174 |
| 6 Jul 2018 | CNY | 77 | 78.99 | 71.5 | 73 | 73 | -6 (-7.59%) | 17,656,710 |
| 5 Jul 2018 | CNY | 77 | 85.99 | 75.85 | 79 | 79 | -4.31 (-5.17%) | 18,378,479 |
| 4 Jul 2018 | CNY | 99.76 | 101.83 | 83.31 | 83.31 | 83.31 | -9.26 (-10.00%) | 23,282,453 |
| 3 Jul 2018 | CNY | 99.32 | 99.32 | 91 | 92.57 | 92.57 | +2.28 (+2.53%) | 21,105,300 |
| 2 Jul 2018 | CNY | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | +8.21 (+10.00%) | 754,940 |
| 29 Jun 2018 | CNY | 77.01 | 82.08 | 74 | 82.08 | 82.08 | +7.46 (+10.00%) | 10,546,186 |
| 28 Jun 2018 | CNY | 74.48 | 74.62 | 72.35 | 74.62 | 74.62 | +6.78 (+9.99%) | 6,515,801 |
| 27 Jun 2018 | CNY | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | +6.17 (+10.00%) | 2,729,016 |
| 26 Jun 2018 | CNY | 55 | 61.67 | 55 | 61.67 | 61.67 | +5.61 (+10.01%) | 9,279,963 |
| 25 Jun 2018 | CNY | 52.05 | 56.06 | 52.05 | 56.06 | 56.06 | +5.1 (+10.01%) | 8,489,772 |
| 22 Jun 2018 | CNY | 51.11 | 53.6 | 49.49 | 50.96 | 50.96 | -4.03 (-7.33%) | 12,792,715 |
| 21 Jun 2018 | CNY | 59.03 | 59.68 | 54.99 | 54.99 | 54.99 | -6.11 (-10%) | 11,839,208 |
| 20 Jun 2018 | CNY | 58.29 | 64.56 | 57.05 | 61.1 | 61.1 | +2.3 (+3.91%) | 16,492,148 |
| 19 Jun 2018 | CNY | 55.88 | 61 | 54.88 | 58.8 | 58.8 | -2.18 (-3.57%) | 15,889,652 |
| 15 Jun 2018 | CNY | 70 | 74.54 | 60.98 | 60.98 | 60.98 | -6.78 (-10.01%) | 21,579,439 |
| 14 Jun 2018 | CNY | 60.7 | 67.76 | 60.06 | 67.76 | 67.76 | +6.16 (+10.00%) | 16,620,012 |
| 13 Jun 2018 | CNY | 57.53 | 63.49 | 55.87 | 61.6 | 61.6 | +0.97 (+1.60%) | 17,697,323 |
| 12 Jun 2018 | CNY | 63.73 | 63.73 | 60.18 | 60.63 | 60.63 | +2.69 (+4.64%) | 20,947,436 |
| 11 Jun 2018 | CNY | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | +5.27 (+10.01%) | 668,254 |
