| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 28.89 | 28.89 | 26.85 | 27.75 | 27.75 | -0.92 (-3.21%) | 5,348,007 |
| 13 Jul 2018 | CNY | 28.02 | 28.78 | 27.82 | 28.67 | 28.67 | +0.65 (+2.32%) | 2,464,432 |
| 12 Jul 2018 | CNY | 27.46 | 28.32 | 27.22 | 28.02 | 28.02 | +0.63 (+2.30%) | 3,485,044 |
| 11 Jul 2018 | CNY | 27.58 | 28.58 | 27.05 | 27.39 | 27.39 | -0.19 (-0.69%) | 3,953,989 |
| 10 Jul 2018 | CNY | 27.68 | 27.71 | 27 | 27.58 | 27.58 | +0.27 (+0.99%) | 3,628,473 |
| 9 Jul 2018 | CNY | 27.67 | 28 | 26.55 | 27.31 | 27.31 | -0.38 (-1.37%) | 4,710,400 |
| 6 Jul 2018 | CNY | 28 | 28 | 27 | 27.69 | 27.69 | +0.19 (+0.69%) | 2,705,822 |
| 5 Jul 2018 | CNY | 27.9 | 28.01 | 27.2 | 27.5 | 27.5 | -0.15 (-0.54%) | 2,844,632 |
| 4 Jul 2018 | CNY | 27.64 | 28.29 | 27.2 | 27.65 | 27.65 | -0.64 (-2.26%) | 3,944,552 |
| 3 Jul 2018 | CNY | 29.07 | 29.07 | 27.51 | 28.29 | 28.29 | -0.79 (-2.72%) | 4,518,810 |
| 2 Jul 2018 | CNY | 29.91 | 30.3 | 28.51 | 29.08 | 29.08 | -0.84 (-2.81%) | 3,578,901 |
| 29 Jun 2018 | CNY | 28.9 | 30.15 | 28.5 | 29.92 | 29.92 | +0.86 (+2.96%) | 1,825,210 |
| 28 Jun 2018 | CNY | 29.4 | 29.4 | 28.54 | 29.06 | 29.06 | -0.39 (-1.32%) | 3,769,429 |
| 27 Jun 2018 | CNY | 29.65 | 30.14 | 29.02 | 29.45 | 29.45 | -0.17 (-0.57%) | 2,905,920 |
| 26 Jun 2018 | CNY | 30.1 | 30.41 | 29.5 | 29.62 | 29.62 | -1.02 (-3.33%) | 2,675,960 |
| 25 Jun 2018 | CNY | 30.5 | 30.97 | 29.71 | 30.64 | 30.64 | +0.14 (+0.46%) | 2,782,123 |
| 22 Jun 2018 | CNY | 29.9 | 30.85 | 29.61 | 30.5 | 30.5 | +0.42 (+1.40%) | 2,957,018 |
| 21 Jun 2018 | CNY | 30.48 | 30.78 | 29.81 | 30.08 | 30.08 | -0.21 (-0.69%) | 1,425,075 |
| 20 Jun 2018 | CNY | 29.52 | 30.49 | 28.9 | 30.29 | 30.29 | +1.05 (+3.59%) | 2,635,758 |
| 19 Jun 2018 | CNY | 28.8 | 29.87 | 28.61 | 29.24 | 29.24 | -0.66 (-2.21%) | 3,252,055 |
| 15 Jun 2018 | CNY | 30.49 | 30.59 | 29.01 | 29.9 | 29.9 | -0.59 (-1.94%) | 2,409,398 |
| 14 Jun 2018 | CNY | 31 | 31.19 | 29.85 | 30.49 | 30.49 | -0.553 (-1.78%) | 2,093,704 |
| 14 Jun 2018 |
|
|||||||
| 13 Jun 2018 | CNY | 31.3429 | 31.8714 | 30.6929 | 31.0429 | 31.0429 | -0.386 (-1.23%) | 3,303,774 |
| 12 Jun 2018 | CNY | 31.3286 | 31.4643 | 30.8714 | 31.4286 | 31.4286 | +0.436 (+1.41%) | 2,106,708 |
| 11 Jun 2018 | CNY | 30.4 | 31.5571 | 29.8214 | 30.9929 | 30.9929 | +0.593 (+1.95%) | 2,870,519 |
| 8 Jun 2018 | CNY | 30.6571 | 30.6571 | 30.2786 | 30.4 | 30.4 | -0.107 (-0.35%) | 2,714,489 |
| 7 Jun 2018 | CNY | 30.8429 | 30.9 | 30.2929 | 30.5071 | 30.5071 | -0.021 (-0.07%) | 2,908,418 |
| 6 Jun 2018 | CNY | 29.5714 | 30.6214 | 29.5 | 30.5286 | 30.5286 | +0.8 (+2.69%) | 2,843,325 |
| 5 Jun 2018 | CNY | 28.9714 | 29.7714 | 28.7929 | 29.7286 | 29.7286 | +0.757 (+2.61%) | 2,002,900 |
| 4 Jun 2018 | CNY | 29.1429 | 29.5571 | 28.5 | 28.9714 | 28.9714 | -0.593 (-2.01%) | 4,092,006 |
