| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 19.44 | 19.44 | 18.8 | 19.13 | 19.13 | -0.55 (-2.79%) | 1,587,000 |
| 10 Jul 2018 | CNY | 19.47 | 19.69 | 19.2 | 19.68 | 19.68 | +0.21 (+1.08%) | 1,277,800 |
| 9 Jul 2018 | CNY | 19.03 | 19.52 | 19 | 19.47 | 19.47 | +0.41 (+2.15%) | 1,396,000 |
| 6 Jul 2018 | CNY | 18.88 | 19.48 | 18.77 | 19.06 | 19.06 | +0.03 (+0.16%) | 1,198,600 |
| 5 Jul 2018 | CNY | 19.89 | 19.95 | 18.95 | 19.03 | 19.03 | -0.76 (-3.84%) | 1,249,800 |
| 4 Jul 2018 | CNY | 20.45 | 20.45 | 19.65 | 19.79 | 19.79 | -0.71 (-3.46%) | 1,385,659 |
| 3 Jul 2018 | CNY | 20.2 | 20.55 | 19.43 | 20.5 | 20.5 | +0.39 (+1.94%) | 1,870,620 |
| 2 Jul 2018 | CNY | 20.06 | 20.48 | 19.7 | 20.11 | 20.11 | +0.27 (+1.36%) | 1,613,998 |
| 29 Jun 2018 | CNY | 19.4 | 19.99 | 19 | 19.84 | 19.84 | +0.44 (+2.27%) | 1,753,534 |
| 28 Jun 2018 | CNY | 20.04 | 20.3 | 19.2 | 19.4 | 19.4 | -0.68 (-3.39%) | 1,546,200 |
| 27 Jun 2018 | CNY | 20.45 | 20.71 | 20.06 | 20.08 | 20.08 | -0.45 (-2.19%) | 1,264,700 |
| 26 Jun 2018 | CNY | 19.3 | 20.57 | 19.06 | 20.53 | 20.53 | +0.63 (+3.17%) | 1,855,800 |
| 25 Jun 2018 | CNY | 20.06 | 20.59 | 19.8 | 19.9 | 19.9 | -0.04 (-0.20%) | 1,338,600 |
| 22 Jun 2018 | CNY | 19.67 | 20.45 | 18.96 | 19.94 | 19.94 | -0.04 (-0.20%) | 1,346,200 |
| 21 Jun 2018 | CNY | 20.98 | 21.37 | 19.84 | 19.98 | 19.98 | -1.5 (-6.98%) | 1,994,400 |
| 20 Jun 2018 | CNY | 20.88 | 21.6 | 19.6 | 21.48 | 21.48 | +0.55 (+2.63%) | 2,915,620 |
| 19 Jun 2018 | CNY | 22.9 | 22.9 | 20.93 | 20.93 | 20.93 | -2.33 (-10.02%) | 2,493,955 |
| 15 Jun 2018 | CNY | 23.51 | 23.53 | 22.86 | 23.26 | 23.26 | -0.29 (-1.23%) | 2,063,783 |
| 14 Jun 2018 | CNY | 23.25 | 23.77 | 23 | 23.55 | 23.55 | +0.12 (+0.51%) | 2,543,400 |
| 13 Jun 2018 | CNY | 23.38 | 23.98 | 22.6 | 23.43 | 23.43 | +0.02 (+0.09%) | 3,574,679 |
| 12 Jun 2018 | CNY | 23 | 24.66 | 22.78 | 23.41 | 23.41 | +0.58 (+2.54%) | 6,184,593 |
| 11 Jun 2018 | CNY | 20.7 | 22.83 | 20.6 | 22.83 | 22.83 | +2.08 (+10.02%) | 3,393,798 |
| 8 Jun 2018 | CNY | 22.27 | 22.27 | 20.03 | 20.75 | 20.75 | -1.36 (-6.15%) | 3,318,969 |
| 7 Jun 2018 | CNY | 23.05 | 23.25 | 21.92 | 22.11 | 22.11 | -0.93 (-4.04%) | 1,546,200 |
| 6 Jun 2018 | CNY | 23.13 | 23.31 | 22.9 | 23.04 | 23.04 | -0.05 (-0.22%) | 957,300 |
| 5 Jun 2018 | CNY | 22.7 | 23.1 | 22.7 | 23.09 | 23.09 | +0.3 (+1.32%) | 1,144,011 |
| 4 Jun 2018 | CNY | 23.3 | 23.48 | 22.7 | 22.79 | 22.79 | -0.4 (-1.72%) | 1,179,000 |
| 1 Jun 2018 | CNY | 23.3 | 23.79 | 23.06 | 23.19 | 23.19 | -0.11 (-0.47%) | 1,101,596 |
| 31 May 2018 | CNY | 23.05 | 23.49 | 22.95 | 23.3 | 23.3 | +0.23 (+1.00%) | 1,273,300 |
| 30 May 2018 | CNY | 24.6 | 25 | 22.9 | 23.07 | 23.07 | -2.23 (-8.81%) | 2,164,500 |
