| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 20.4082 | 20.9293 | 19.7485 | 20.3462 | 20.3462 | -0.838 (-3.96%) | 5,069,808 |
| 20 Jul 2018 | CNY | 21.0714 | 21.3229 | 20.6778 | 21.1844 | 21.1844 | +0.051 (+0.24%) | 2,993,671 |
| 19 Jul 2018 | CNY | 21.8695 | 22.1465 | 20.7908 | 21.1334 | 21.1334 | -1.002 (-4.53%) | 4,288,935 |
| 18 Jul 2018 | CNY | 21.742 | 22.777 | 21.742 | 22.1356 | 22.1356 | +0.248 (+1.13%) | 3,887,792 |
| 17 Jul 2018 | CNY | 22.1064 | 22.4854 | 21.301 | 21.8878 | 21.8878 | -0.219 (-0.99%) | 3,408,772 |
| 16 Jul 2018 | CNY | 21.6618 | 22.5364 | 21.516 | 22.1064 | 22.1064 | -0.004 (-0.02%) | 3,215,474 |
| 13 Jul 2018 | CNY | 21.7201 | 22.6421 | 21.629 | 22.1101 | 22.1101 | +0.353 (+1.62%) | 5,389,240 |
| 12 Jul 2018 | CNY | 20.5029 | 22.0481 | 20.4774 | 21.7566 | 21.7566 | +1.181 (+5.74%) | 6,612,581 |
| 11 Jul 2018 | CNY | 20.4118 | 20.9184 | 20.062 | 20.5758 | 20.5758 | -0.346 (-1.65%) | 4,724,509 |
| 10 Jul 2018 | CNY | 20.5102 | 20.9402 | 20.2442 | 20.922 | 20.922 | +0.044 (+0.21%) | 5,934,778 |
| 9 Jul 2018 | CNY | 19.2165 | 20.8856 | 18.9978 | 20.8783 | 20.8783 | +1.891 (+9.96%) | 6,936,749 |
| 6 Jul 2018 | CNY | 18.7682 | 19.7157 | 18.586 | 18.9869 | 18.9869 | +0.022 (+0.12%) | 4,145,783 |
| 5 Jul 2018 | CNY | 19.8251 | 19.8251 | 18.6844 | 18.965 | 18.965 | -0.926 (-4.65%) | 3,750,043 |
| 4 Jul 2018 | CNY | 20.0838 | 20.3644 | 19.5736 | 19.8907 | 19.8907 | -0.488 (-2.40%) | 4,541,879 |
| 3 Jul 2018 | CNY | 20.2041 | 20.7835 | 19.7704 | 20.379 | 20.379 | +0.63 (+3.19%) | 6,707,735 |
| 2 Jul 2018 | CNY | 19.6246 | 20.4993 | 19.5736 | 19.7485 | 19.7485 | +0.47 (+2.44%) | 8,176,203 |
| 29 Jun 2018 | CNY | 17.6968 | 19.2784 | 17.5255 | 19.2784 | 19.2784 | +1.753 (+10.00%) | 5,437,104 |
| 28 Jun 2018 | CNY | 18.2252 | 18.5131 | 17.4526 | 17.5255 | 17.5255 | -0.809 (-4.41%) | 3,212,839 |
| 27 Jun 2018 | CNY | 19.1327 | 19.2711 | 18.2216 | 18.3346 | 18.3346 | -0.962 (-4.99%) | 3,760,594 |
| 26 Jun 2018 | CNY | 18.6589 | 19.3914 | 17.9483 | 19.2967 | 19.2967 | +0.401 (+2.12%) | 5,464,256 |
| 25 Jun 2018 | CNY | 18.9322 | 19.4971 | 18.7682 | 18.8958 | 18.8958 | +0.168 (+0.90%) | 3,568,239 |
| 22 Jun 2018 | CNY | 18.5131 | 19.1327 | 17.9337 | 18.7281 | 18.7281 | -0.062 (-0.33%) | 2,536,520 |
| 21 Jun 2018 | CNY | 18.5605 | 19.6356 | 18.4548 | 18.7901 | 18.7901 | +0.343 (+1.86%) | 5,748,523 |
| 20 Jun 2018 | CNY | 16.742 | 18.4475 | 16.742 | 18.4475 | 18.4475 | +1.676 (+10.00%) | 3,089,428 |
| 19 Jun 2018 | CNY | 18.2143 | 18.2945 | 16.6144 | 16.7711 | 16.7711 | -1.691 (-9.16%) | 2,830,252 |
| 15 Jun 2018 | CNY | 19.1618 | 19.3477 | 18.3856 | 18.4621 | 18.4621 | -0.692 (-3.61%) | 1,694,694 |
| 14 Jun 2018 | CNY | 18.914 | 19.6174 | 18.7682 | 19.1545 | 19.1545 | -0.193 (-1.00%) | 2,284,149 |
| 13 Jun 2018 | CNY | 19.9526 | 19.9526 | 18.8776 | 19.3477 | 19.3477 | -0.448 (-2.26%) | 2,993,533 |
| 12 Jun 2018 | CNY | 19.5518 | 19.9271 | 19.2055 | 19.7959 | 19.7959 | +0.255 (+1.31%) | 2,681,379 |
| 11 Jun 2018 | CNY | 20.113 | 20.113 | 19.242 | 19.5408 | 19.5408 | -0.452 (-2.26%) | 1,795,980 |
