| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | CNY | 15.45 | 15.68 | 15.01 | 15.61 | 15.61 | +0.25 (+1.63%) | 16,508,237 |
| 2 Jul 2018 | CNY | 15.65 | 15.79 | 15 | 15.36 | 15.36 | -0.23 (-1.48%) | 18,885,632 |
| 29 Jun 2018 | CNY | 15.07 | 15.88 | 14.72 | 15.59 | 15.59 | +0.7 (+4.70%) | 21,338,523 |
| 28 Jun 2018 | CNY | 15.55 | 15.98 | 14.8 | 14.89 | 14.89 | -0.87 (-5.52%) | 19,902,903 |
| 27 Jun 2018 | CNY | 16.1 | 16.23 | 15.65 | 15.76 | 15.76 | -0.38 (-2.35%) | 19,698,813 |
| 26 Jun 2018 | CNY | 15.45 | 16.38 | 15.28 | 16.14 | 16.14 | +0.16 (+1.00%) | 23,303,807 |
| 25 Jun 2018 | CNY | 15.83 | 16.19 | 15.45 | 15.98 | 15.98 | +0.33 (+2.11%) | 25,806,095 |
| 22 Jun 2018 | CNY | 14.63 | 15.75 | 14.31 | 15.65 | 15.65 | +0.89 (+6.03%) | 25,532,186 |
| 21 Jun 2018 | CNY | 15.55 | 15.75 | 14.35 | 14.76 | 14.76 | -0.79 (-5.08%) | 21,257,954 |
| 20 Jun 2018 | CNY | 14.7 | 15.78 | 14.7 | 15.55 | 15.55 | +0.41 (+2.71%) | 21,250,888 |
| 19 Jun 2018 | CNY | 16.5 | 16.5 | 15.14 | 15.14 | 15.14 | -1.68 (-9.99%) | 21,349,370 |
| 15 Jun 2018 | CNY | 17.55 | 17.8 | 16.6 | 16.82 | 16.82 | -0.71 (-4.05%) | 20,731,540 |
| 14 Jun 2018 | CNY | 17.4 | 18.18 | 16.67 | 17.53 | 17.53 | -0.24 (-1.35%) | 23,457,625 |
| 13 Jun 2018 | CNY | 19.09 | 19.09 | 17.75 | 17.77 | 17.77 | -1.8 (-9.20%) | 43,036,754 |
| 12 Jun 2018 | CNY | 20.8 | 21.49 | 18.95 | 19.57 | 19.57 | -1.49 (-7.08%) | 45,122,609 |
| 11 Jun 2018 | CNY | 20.53 | 21.63 | 20.22 | 21.06 | 21.06 | +0.24 (+1.15%) | 44,603,899 |
| 8 Jun 2018 | CNY | 19.5 | 21.66 | 19.33 | 20.82 | 20.82 | +0.92 (+4.62%) | 59,543,798 |
| 7 Jun 2018 | CNY | 19.32 | 20.2 | 19.03 | 19.9 | 19.9 | +0.58 (+3.00%) | 43,332,008 |
| 6 Jun 2018 | CNY | 18.93 | 19.42 | 18.63 | 19.32 | 19.32 | +0.09 (+0.47%) | 30,394,608 |
| 5 Jun 2018 | CNY | 18.57 | 19.5 | 18.3 | 19.23 | 19.23 | +0.69 (+3.72%) | 30,994,560 |
| 4 Jun 2018 | CNY | 18.91 | 19.24 | 18.2 | 18.54 | 18.54 | -0.36 (-1.90%) | 20,973,711 |
| 1 Jun 2018 | CNY | 19.6 | 19.65 | 18.2 | 18.9 | 18.9 | -0.96 (-4.83%) | 35,283,806 |
| 31 May 2018 | CNY | 18.7 | 19.92 | 18.7 | 19.86 | 19.86 | +1.43 (+7.76%) | 49,652,507 |
| 30 May 2018 | CNY | 18.5 | 19.29 | 17.55 | 18.43 | 18.43 | -1.06 (-5.44%) | 36,900,829 |
| 29 May 2018 | CNY | 19.09 | 19.99 | 18.51 | 19.49 | 19.49 | +0.45 (+2.36%) | 42,498,055 |
| 28 May 2018 | CNY | 20.08 | 20.5 | 18.92 | 19.04 | 19.04 | -1.98 (-9.42%) | 47,808,843 |
| 25 May 2018 | CNY | 21.2 | 21.99 | 21 | 21.02 | 21.02 | -0.49 (-2.28%) | 46,138,369 |
| 24 May 2018 | CNY | 20.59 | 22.5 | 20.02 | 21.51 | 21.51 | +0.4 (+1.89%) | 60,942,183 |
| 23 May 2018 | CNY | 21.9 | 23.48 | 20.95 | 21.11 | 21.11 | -1.85 (-8.06%) | 77,919,885 |
| 22 May 2018 | CNY | 22.4 | 24.51 | 21.08 | 22.96 | 22.96 | +0.68 (+3.05%) | 101,020,969 |
