| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 23.66 | 24.33 | 23.53 | 23.84 | 23.84 | +0.18 (+0.76%) | 11,265,686 |
| 23 Jul 2018 | CNY | 23.41 | 23.84 | 23.3 | 23.66 | 23.66 | +0.01 (+0.04%) | 7,724,873 |
| 20 Jul 2018 | CNY | 22.88 | 23.89 | 22.8 | 23.65 | 23.65 | +0.71 (+3.10%) | 11,387,366 |
| 19 Jul 2018 | CNY | 22.78 | 23.13 | 22.7 | 22.94 | 22.94 | +0.26 (+1.15%) | 7,278,535 |
| 18 Jul 2018 | CNY | 22.95 | 23.01 | 22.56 | 22.68 | 22.68 | +0.03 (+0.13%) | 5,509,568 |
| 17 Jul 2018 | CNY | 22.76 | 22.79 | 22.48 | 22.65 | 22.65 | -0.03 (-0.13%) | 3,314,723 |
| 16 Jul 2018 | CNY | 22.7 | 22.88 | 22.48 | 22.68 | 22.68 | -0.03 (-0.13%) | 3,378,381 |
| 13 Jul 2018 | CNY | 22.8 | 22.89 | 22.65 | 22.71 | 22.71 | -0.04 (-0.18%) | 3,378,963 |
| 12 Jul 2018 | CNY | 22.18 | 22.95 | 22.15 | 22.75 | 22.75 | +0.59 (+2.66%) | 8,974,558 |
| 11 Jul 2018 | CNY | 22.15 | 22.44 | 22 | 22.16 | 22.16 | -0.58 (-2.55%) | 5,106,078 |
| 10 Jul 2018 | CNY | 22.92 | 22.95 | 22.45 | 22.74 | 22.74 | -0.11 (-0.48%) | 7,120,410 |
| 9 Jul 2018 | CNY | 22.56 | 22.93 | 22.48 | 22.85 | 22.85 | +0.27 (+1.20%) | 7,131,596 |
| 6 Jul 2018 | CNY | 22.49 | 22.78 | 22.16 | 22.58 | 22.58 | +0.16 (+0.71%) | 9,825,435 |
| 5 Jul 2018 | CNY | 22.09 | 22.44 | 21.89 | 22.42 | 22.42 | +0.33 (+1.49%) | 10,924,417 |
| 4 Jul 2018 | CNY | 22.1 | 22.39 | 21.87 | 22.09 | 22.09 | -0.04 (-0.18%) | 6,870,938 |
| 3 Jul 2018 | CNY | 21.56 | 22.17 | 21.45 | 22.13 | 22.13 | +0.61 (+2.83%) | 7,751,427 |
| 2 Jul 2018 | CNY | 22.33 | 22.44 | 21.22 | 21.52 | 21.52 | -1 (-4.44%) | 8,047,257 |
| 29 Jun 2018 | CNY | 22.44 | 22.53 | 22.16 | 22.52 | 22.52 | +0.31 (+1.40%) | 6,468,433 |
| 28 Jun 2018 | CNY | 21.9 | 22.5 | 21.88 | 22.21 | 22.21 | +0.01 (+0.05%) | 5,639,245 |
| 27 Jun 2018 | CNY | 22.08 | 22.35 | 21.86 | 22.2 | 22.2 | +0.01 (+0.05%) | 6,668,277 |
| 26 Jun 2018 | CNY | 22.1 | 22.26 | 21.52 | 22.19 | 22.19 | -0.08 (-0.36%) | 8,045,191 |
| 25 Jun 2018 | CNY | 22.89 | 23 | 22.18 | 22.27 | 22.27 | -0.56 (-2.45%) | 8,783,110 |
| 22 Jun 2018 | CNY | 22.94 | 23.04 | 22.44 | 22.83 | 22.83 | -0.3 (-1.30%) | 8,966,775 |
| 21 Jun 2018 | CNY | 23.99 | 23.99 | 23.01 | 23.13 | 23.13 | -1.32 (-5.40%) | 11,007,120 |
| 20 Jun 2018 | CNY | 24.68 | 24.79 | 24.11 | 24.45 | 24.45 | -0.49 (-1.96%) | 12,800,310 |
| 19 Jun 2018 | CNY | 24.29 | 24.98 | 24.13 | 24.94 | 24.94 | +0.26 (+1.05%) | 36,001,691 |
| 15 Jun 2018 | CNY | 24.46 | 24.7 | 24.45 | 24.68 | 24.68 | +0.11 (+0.45%) | 11,748,234 |
| 14 Jun 2018 | CNY | 24.38 | 24.92 | 24.37 | 24.57 | 24.57 | +0.09 (+0.37%) | 10,391,598 |
| 13 Jun 2018 | CNY | 24.33 | 24.63 | 24.27 | 24.48 | 24.48 | +0.04 (+0.16%) | 7,788,682 |
| 12 Jun 2018 | CNY | 24.23 | 24.55 | 24.15 | 24.44 | 24.44 | +0.17 (+0.70%) | 9,022,727 |
