| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2018 | CNY | 18.53 | 18.99 | 18.33 | 18.88 | 18.88 | -0.13 (-0.68%) | 26,721,672 |
| 6 Jul 2018 | CNY | 18.57 | 19.3 | 18.2 | 19.01 | 19.01 | -0.04 (-0.21%) | 41,789,775 |
| 5 Jul 2018 | CNY | 18.59 | 19.42 | 18.21 | 19.05 | 19.05 | +0.55 (+2.97%) | 52,871,237 |
| 4 Jul 2018 | CNY | 17.33 | 18.5 | 17.33 | 18.5 | 18.5 | +1.68 (+9.99%) | 40,396,198 |
| 3 Jul 2018 | CNY | 16.54 | 16.9 | 16.3 | 16.82 | 16.82 | -0.13 (-0.77%) | 15,920,566 |
| 2 Jul 2018 | CNY | 16.79 | 17.34 | 16.68 | 16.95 | 16.95 | +0.16 (+0.95%) | 22,024,344 |
| 29 Jun 2018 | CNY | 16.44 | 16.88 | 16.06 | 16.79 | 16.79 | -0.01 (-0.06%) | 22,849,157 |
| 28 Jun 2018 | CNY | 17.26 | 17.58 | 16.78 | 16.8 | 16.8 | -0.64 (-3.67%) | 19,149,549 |
| 27 Jun 2018 | CNY | 17.15 | 17.79 | 17.02 | 17.44 | 17.44 | -0.01 (-0.06%) | 18,996,525 |
| 26 Jun 2018 | CNY | 17.99 | 17.99 | 17.2 | 17.45 | 17.45 | -0.57 (-3.16%) | 22,054,849 |
| 25 Jun 2018 | CNY | 18 | 18.3 | 17.78 | 18.02 | 18.02 | -0.17 (-0.93%) | 17,153,447 |
| 22 Jun 2018 | CNY | 17.89 | 18.39 | 17.6 | 18.19 | 18.19 | +0.18 (+1.00%) | 22,457,231 |
| 21 Jun 2018 | CNY | 19.09 | 19.39 | 17.87 | 18.01 | 18.01 | -1.44 (-7.40%) | 29,705,793 |
| 20 Jun 2018 | CNY | 19.42 | 19.69 | 18.8 | 19.45 | 19.45 | -0.61 (-3.04%) | 26,521,042 |
| 19 Jun 2018 | CNY | 19.46 | 20.98 | 18.1 | 20.06 | 20.06 | +0.09 (+0.45%) | 46,051,704 |
| 15 Jun 2018 | CNY | 21.66 | 22.09 | 19.6 | 19.97 | 19.97 | -1.81 (-8.31%) | 45,643,084 |
| 14 Jun 2018 | CNY | 21.4 | 22.19 | 21.06 | 21.78 | 21.78 | +0.13 (+0.60%) | 48,588,627 |
| 13 Jun 2018 | CNY | 20.7 | 21.9 | 20.62 | 21.65 | 21.65 | +0.62 (+2.95%) | 45,960,767 |
| 12 Jun 2018 | CNY | 20.9 | 21.37 | 20.65 | 21.03 | 21.03 | -0.16 (-0.76%) | 39,312,259 |
| 11 Jun 2018 | CNY | 20.31 | 21.39 | 20.16 | 21.19 | 21.19 | +1.13 (+5.63%) | 44,214,076 |
| 8 Jun 2018 | CNY | 20.5 | 21.13 | 19.8 | 20.06 | 20.06 | -0.7 (-3.37%) | 34,885,649 |
| 7 Jun 2018 | CNY | 20.5 | 21.49 | 20.3 | 20.76 | 20.76 | -0.16 (-0.76%) | 39,921,220 |
| 6 Jun 2018 | CNY | 20.3 | 21.09 | 20.21 | 20.92 | 20.92 | +0.64 (+3.16%) | 39,469,702 |
| 5 Jun 2018 | CNY | 19.68 | 20.33 | 19.52 | 20.28 | 20.28 | +0.24 (+1.20%) | 31,328,284 |
| 4 Jun 2018 | CNY | 19.86 | 20.76 | 19.6 | 20.04 | 20.04 | -0.58 (-2.81%) | 34,731,568 |
| 1 Jun 2018 | CNY | 19.9 | 21.5 | 19.75 | 20.62 | 20.62 | +0.54 (+2.69%) | 55,396,131 |
| 31 May 2018 | CNY | 18.59 | 20.52 | 18.5 | 20.08 | 20.08 | +0.81 (+4.20%) | 51,895,258 |
| 30 May 2018 | CNY | 18.1 | 19.27 | 18.1 | 19.27 | 19.27 | +1.75 (+9.99%) | 44,091,396 |
| 29 May 2018 | CNY | 17.75 | 18 | 17.4 | 17.52 | 17.52 | -0.41 (-2.29%) | 14,983,400 |
| 28 May 2018 | CNY | 18.75 | 18.82 | 17.81 | 17.93 | 17.93 | -1.4 (-7.24%) | 28,736,259 |
