| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 16 | 16.2 | 15.69 | 16.14 | 16.14 | 0.0 (0.0%) | 3,642,552 |
| 20 Jul 2018 | CNY | 15.99 | 16.16 | 15.86 | 16.14 | 16.14 | +0.13 (+0.81%) | 1,601,707 |
| 19 Jul 2018 | CNY | 16.18 | 16.18 | 15.83 | 16.01 | 16.01 | -0.11 (-0.68%) | 3,208,773 |
| 18 Jul 2018 | CNY | 16.21 | 16.25 | 16.07 | 16.12 | 16.12 | -0.03 (-0.19%) | 1,443,500 |
| 17 Jul 2018 | CNY | 16 | 16.25 | 15.92 | 16.15 | 16.15 | +0.09 (+0.56%) | 1,618,300 |
| 16 Jul 2018 | CNY | 16.18 | 16.2 | 15.98 | 16.06 | 16.06 | +0.06 (+0.38%) | 2,200,720 |
| 13 Jul 2018 | CNY | 15.76 | 16.1 | 15.76 | 16 | 16 | +0.24 (+1.52%) | 2,646,600 |
| 12 Jul 2018 | CNY | 15.19 | 16.05 | 15.19 | 15.76 | 15.76 | +0.51 (+3.34%) | 4,112,763 |
| 11 Jul 2018 | CNY | 15.6 | 15.68 | 15.19 | 15.25 | 15.25 | -0.48 (-3.05%) | 3,681,922 |
| 10 Jul 2018 | CNY | 15.7 | 15.85 | 15.55 | 15.73 | 15.73 | +0.04 (+0.25%) | 1,781,896 |
| 9 Jul 2018 | CNY | 15.3 | 15.75 | 15.15 | 15.69 | 15.69 | +0.38 (+2.48%) | 3,854,114 |
| 6 Jul 2018 | CNY | 15.6 | 15.6 | 14.42 | 15.31 | 15.31 | -0.29 (-1.86%) | 7,838,671 |
| 5 Jul 2018 | CNY | 16.18 | 16.3 | 15.3 | 15.6 | 15.6 | -0.58 (-3.58%) | 4,339,558 |
| 4 Jul 2018 | CNY | 16.62 | 16.7 | 16.12 | 16.18 | 16.18 | -0.61 (-3.63%) | 4,018,967 |
| 3 Jul 2018 | CNY | 16.88 | 16.88 | 16.35 | 16.79 | 16.79 | -0.13 (-0.77%) | 3,811,593 |
| 2 Jul 2018 | CNY | 17.02 | 17.05 | 16.5 | 16.92 | 16.92 | -0.04 (-0.24%) | 3,557,700 |
| 29 Jun 2018 | CNY | 16.65 | 17.03 | 16.51 | 16.96 | 16.96 | +0.2 (+1.19%) | 2,225,353 |
| 28 Jun 2018 | CNY | 16.8 | 16.87 | 16.5 | 16.76 | 16.76 | -0.09 (-0.53%) | 2,226,508 |
| 27 Jun 2018 | CNY | 17.21 | 17.21 | 16.65 | 16.85 | 16.85 | -0.4 (-2.32%) | 3,020,700 |
| 26 Jun 2018 | CNY | 16.8 | 17.28 | 16.69 | 17.25 | 17.25 | +0.28 (+1.65%) | 2,354,148 |
| 25 Jun 2018 | CNY | 17.1 | 17.23 | 16.91 | 16.97 | 16.97 | -0.06 (-0.35%) | 1,102,234 |
| 22 Jun 2018 | CNY | 16.79 | 17.09 | 16.7 | 17.03 | 17.03 | +0.09 (+0.53%) | 1,392,350 |
| 21 Jun 2018 | CNY | 17.07 | 17.26 | 16.6 | 16.94 | 16.94 | -0.12 (-0.70%) | 3,434,200 |
| 20 Jun 2018 | CNY | 16.86 | 17.18 | 16.5 | 17.06 | 17.06 | +0.2 (+1.19%) | 3,557,212 |
| 19 Jun 2018 | CNY | 17.75 | 17.75 | 16.8 | 16.86 | 16.86 | -0.91 (-5.12%) | 4,709,269 |
| 15 Jun 2018 | CNY | 18.1 | 18.18 | 17.6 | 17.77 | 17.77 | -0.3 (-1.66%) | 3,592,186 |
| 14 Jun 2018 | CNY | 17.91 | 18.28 | 17.91 | 18.07 | 18.07 | +0.16 (+0.89%) | 1,867,453 |
| 13 Jun 2018 | CNY | 18.36 | 18.38 | 17.88 | 17.91 | 17.91 | -0.45 (-2.45%) | 2,263,851 |
| 12 Jun 2018 | CNY | 18.43 | 18.53 | 18.1 | 18.36 | 18.36 | -0.07 (-0.38%) | 2,218,249 |
| 11 Jun 2018 | CNY | 18.48 | 18.48 | 18.27 | 18.43 | 18.43 | -0.06 (-0.32%) | 1,926,266 |
