| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 34.98 | 36.28 | 33.97 | 34.42 | 34.42 | -0.64 (-1.83%) | 41,321,918 |
| 23 Jul 2018 | CNY | 34.55 | 35.5 | 34.17 | 35.06 | 35.06 | +0.91 (+2.66%) | 28,151,759 |
| 20 Jul 2018 | CNY | 32.49 | 34.86 | 32.15 | 34.15 | 34.15 | +1.66 (+5.11%) | 29,016,797 |
| 19 Jul 2018 | CNY | 32.1 | 33.01 | 32.08 | 32.49 | 32.49 | +0.68 (+2.14%) | 19,114,555 |
| 18 Jul 2018 | CNY | 32.43 | 33.07 | 31.8 | 31.81 | 31.81 | -0.46 (-1.43%) | 18,434,377 |
| 17 Jul 2018 | CNY | 31.89 | 32.38 | 31.76 | 32.27 | 32.27 | +0.22 (+0.69%) | 13,913,210 |
| 16 Jul 2018 | CNY | 33.03 | 33.03 | 31.5 | 32.05 | 32.05 | -0.97 (-2.94%) | 24,827,755 |
| 13 Jul 2018 | CNY | 33.54 | 33.58 | 32.85 | 33.02 | 33.02 | -0.34 (-1.02%) | 10,330,086 |
| 12 Jul 2018 | CNY | 32.2 | 33.61 | 32.1 | 33.36 | 33.36 | +1.3 (+4.05%) | 17,766,394 |
| 11 Jul 2018 | CNY | 31.9 | 32.23 | 31.75 | 32.06 | 32.06 | -0.53 (-1.63%) | 12,528,277 |
| 10 Jul 2018 | CNY | 32.67 | 32.73 | 32.11 | 32.59 | 32.59 | -0.14 (-0.43%) | 12,030,045 |
| 9 Jul 2018 | CNY | 31.31 | 32.8 | 31.3 | 32.73 | 32.73 | +1.42 (+4.54%) | 22,890,636 |
| 6 Jul 2018 | CNY | 30.44 | 31.81 | 30.11 | 31.31 | 31.31 | +1.06 (+3.50%) | 29,610,157 |
| 5 Jul 2018 | CNY | 30 | 30.75 | 30 | 30.25 | 30.25 | +0.45 (+1.51%) | 25,635,569 |
| 4 Jul 2018 | CNY | 29.7 | 30.3 | 29.68 | 29.8 | 29.8 | -0.28 (-0.93%) | 19,474,811 |
| 3 Jul 2018 | CNY | 29.9 | 30.18 | 29.1 | 30.08 | 30.08 | +0.31 (+1.04%) | 30,822,890 |
| 2 Jul 2018 | CNY | 31.75 | 31.75 | 29.67 | 29.77 | 29.77 | -2.08 (-6.53%) | 28,411,513 |
| 29 Jun 2018 | CNY | 31.2 | 32 | 31.18 | 31.85 | 31.85 | +0.81 (+2.61%) | 17,740,860 |
| 28 Jun 2018 | CNY | 31.26 | 31.65 | 30.68 | 31.04 | 31.04 | -0.68 (-2.14%) | 27,036,023 |
| 27 Jun 2018 | CNY | 32.34 | 32.76 | 31.12 | 31.72 | 31.72 | -0.75 (-2.31%) | 25,002,177 |
| 26 Jun 2018 | CNY | 32.3 | 32.74 | 31.68 | 32.47 | 32.47 | -0.39 (-1.19%) | 20,118,169 |
| 25 Jun 2018 | CNY | 33.9 | 34.16 | 32.73 | 32.86 | 32.86 | -1.22 (-3.58%) | 19,434,141 |
| 22 Jun 2018 | CNY | 33.55 | 34.49 | 33.26 | 34.08 | 34.08 | +0.16 (+0.47%) | 17,623,207 |
| 21 Jun 2018 | CNY | 34.9 | 35.26 | 33.81 | 33.92 | 33.92 | -1.26 (-3.58%) | 23,246,153 |
| 20 Jun 2018 | CNY | 35.78 | 35.97 | 34.52 | 35.18 | 35.18 | -1.16 (-3.19%) | 25,307,052 |
| 19 Jun 2018 | CNY | 35.85 | 36.45 | 35.13 | 36.34 | 36.34 | +0.2 (+0.55%) | 58,606,921 |
| 15 Jun 2018 | CNY | 35.99 | 36.38 | 35.6 | 36.14 | 36.14 | +0.15 (+0.42%) | 22,806,556 |
| 14 Jun 2018 | CNY | 34.78 | 36.54 | 34.78 | 35.99 | 35.99 | +1.05 (+3.01%) | 38,124,409 |
| 13 Jun 2018 | CNY | 34.5 | 35.26 | 34.5 | 34.94 | 34.94 | +0.12 (+0.34%) | 19,324,181 |
| 12 Jun 2018 | CNY | 33.48 | 35.08 | 33.16 | 34.82 | 34.82 | +1.29 (+3.85%) | 30,266,227 |
