| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 21.8 | 22.08 | 21.66 | 21.66 | 21.66 | -0.13 (-0.60%) | 623,100 |
| 17 Jul 2018 | CNY | 21.68 | 21.88 | 21.43 | 21.79 | 21.79 | 0.0 (0.0%) | 574,040 |
| 16 Jul 2018 | CNY | 21.72 | 21.92 | 21.42 | 21.79 | 21.79 | -0.12 (-0.55%) | 580,009 |
| 13 Jul 2018 | CNY | 21.73 | 22.43 | 21.73 | 21.91 | 21.91 | +0.01 (+0.05%) | 1,003,900 |
| 12 Jul 2018 | CNY | 21.23 | 22.04 | 21.23 | 21.9 | 21.9 | +0.43 (+2.00%) | 1,158,010 |
| 11 Jul 2018 | CNY | 21.6 | 21.7 | 20.85 | 21.47 | 21.47 | -0.68 (-3.07%) | 1,518,864 |
| 10 Jul 2018 | CNY | 20.8 | 22.3 | 20.78 | 22.15 | 22.15 | +1.26 (+6.03%) | 1,924,664 |
| 9 Jul 2018 | CNY | 20.28 | 21 | 20.28 | 20.89 | 20.89 | +0.6 (+2.96%) | 659,000 |
| 6 Jul 2018 | CNY | 20.23 | 20.5 | 19.88 | 20.29 | 20.29 | +0.07 (+0.35%) | 599,800 |
| 5 Jul 2018 | CNY | 21.1 | 21.1 | 20.1 | 20.22 | 20.22 | -0.4 (-1.94%) | 527,932 |
| 4 Jul 2018 | CNY | 21.15 | 21.15 | 20.6 | 20.62 | 20.62 | -0.61 (-2.87%) | 559,100 |
| 3 Jul 2018 | CNY | 20.77 | 21.3 | 20.67 | 21.23 | 21.23 | +0.44 (+2.12%) | 645,000 |
| 2 Jul 2018 | CNY | 21.24 | 21.4 | 20.55 | 20.79 | 20.79 | -0.46 (-2.16%) | 683,009 |
| 29 Jun 2018 | CNY | 20.61 | 21.31 | 20.61 | 21.25 | 21.25 | +0.61 (+2.96%) | 816,309 |
| 28 Jun 2018 | CNY | 20.73 | 20.94 | 20.58 | 20.64 | 20.64 | -0.09 (-0.43%) | 397,009 |
| 27 Jun 2018 | CNY | 20.77 | 21.04 | 20.62 | 20.73 | 20.73 | -0.19 (-0.91%) | 606,912 |
| 26 Jun 2018 | CNY | 20.32 | 20.99 | 20.01 | 20.92 | 20.92 | +0.22 (+1.06%) | 993,400 |
| 25 Jun 2018 | CNY | 20.85 | 21.04 | 20.67 | 20.7 | 20.7 | +0.07 (+0.34%) | 444,412 |
| 22 Jun 2018 | CNY | 20.4 | 20.83 | 19.8 | 20.63 | 20.63 | +0.06 (+0.29%) | 400,909 |
| 21 Jun 2018 | CNY | 21.18 | 21.18 | 20.4 | 20.57 | 20.57 | -0.42 (-2.00%) | 727,311 |
| 20 Jun 2018 | CNY | 20.05 | 21.27 | 20.05 | 20.99 | 20.99 | +0.78 (+3.86%) | 846,187 |
| 19 Jun 2018 | CNY | 22 | 22.17 | 20.17 | 20.21 | 20.21 | -2.2 (-9.82%) | 1,229,187 |
| 15 Jun 2018 | CNY | 23.7 | 23.78 | 22.3 | 22.41 | 22.41 | -1.19 (-5.04%) | 1,042,560 |
| 14 Jun 2018 | CNY | 23.41 | 23.8 | 23.3 | 23.6 | 23.6 | +0.22 (+0.94%) | 612,300 |
| 13 Jun 2018 | CNY | 23.98 | 23.98 | 23.3 | 23.38 | 23.38 | -0.62 (-2.58%) | 872,403 |
| 12 Jun 2018 | CNY | 23.45 | 24.09 | 23.37 | 24 | 24 | +0.6 (+2.56%) | 1,330,703 |
| 11 Jun 2018 | CNY | 23.49 | 23.55 | 23.18 | 23.4 | 23.4 | +0.05 (+0.21%) | 622,500 |
| 8 Jun 2018 | CNY | 23.67 | 23.74 | 23.06 | 23.35 | 23.35 | -0.32 (-1.35%) | 729,384 |
| 7 Jun 2018 | CNY | 24.15 | 24.28 | 23.61 | 23.67 | 23.67 | -0.45 (-1.87%) | 870,600 |
| 6 Jun 2018 | CNY | 23.92 | 24.22 | 23.61 | 24.12 | 24.12 | +0.2 (+0.84%) | 893,309 |
