| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 15 | 15.0714 | 14.8571 | 15.0357 | 15.0357 | -0.036 (-0.24%) | 1,610,168 |
| 20 Jul 2018 | CNY | 14.8 | 15.1429 | 14.7071 | 15.0714 | 15.0714 | +0.193 (+1.30%) | 1,297,324 |
| 19 Jul 2018 | CNY | 15.3786 | 15.4857 | 14.8643 | 14.8786 | 14.8786 | -0.5 (-3.25%) | 1,581,468 |
| 18 Jul 2018 | CNY | 15.3714 | 15.8929 | 15.2714 | 15.3786 | 15.3786 | -0.043 (-0.28%) | 2,599,016 |
| 17 Jul 2018 | CNY | 15.4429 | 15.6857 | 15.0929 | 15.4214 | 15.4214 | -0.164 (-1.05%) | 1,930,822 |
| 16 Jul 2018 | CNY | 15.6429 | 15.9643 | 15.4357 | 15.5857 | 15.5857 | -0.179 (-1.13%) | 1,826,524 |
| 13 Jul 2018 | CNY | 15.6786 | 15.9071 | 15.6214 | 15.7643 | 15.7643 | +0.086 (+0.55%) | 2,694,216 |
| 12 Jul 2018 | CNY | 15.4643 | 15.8929 | 15.3286 | 15.6786 | 15.6786 | +0.436 (+2.86%) | 3,362,563 |
| 11 Jul 2018 | CNY | 15.4714 | 15.4714 | 14.8571 | 15.2429 | 15.2429 | -0.443 (-2.82%) | 2,597,280 |
| 10 Jul 2018 | CNY | 15.3643 | 15.8214 | 15.3643 | 15.6857 | 15.6857 | +0.407 (+2.66%) | 2,982,757 |
| 9 Jul 2018 | CNY | 15.0714 | 15.35 | 15.0214 | 15.2786 | 15.2786 | +0.264 (+1.76%) | 2,730,165 |
| 6 Jul 2018 | CNY | 14.6714 | 15.2857 | 14.3 | 15.0143 | 15.0143 | +0.3 (+2.04%) | 3,237,813 |
| 5 Jul 2018 | CNY | 16.1429 | 16.2 | 14.6429 | 14.7143 | 14.7143 | -1.314 (-8.20%) | 4,044,208 |
| 4 Jul 2018 | CNY | 16.35 | 16.5286 | 15.7429 | 16.0286 | 16.0286 | -0.536 (-3.23%) | 3,470,409 |
| 3 Jul 2018 | CNY | 16.0714 | 16.5786 | 15.7214 | 16.5643 | 16.5643 | +0.429 (+2.66%) | 4,924,532 |
| 2 Jul 2018 | CNY | 16.3571 | 16.4571 | 15.8429 | 16.1357 | 16.1357 | -0.421 (-2.55%) | 4,701,802 |
| 29 Jun 2018 | CNY | 16.0286 | 16.7857 | 15.7857 | 16.5571 | 16.5571 | +0.293 (+1.80%) | 6,933,942 |
| 28 Jun 2018 | CNY | 15.9286 | 16.9214 | 15.7143 | 16.2643 | 16.2643 | +0.321 (+2.02%) | 8,992,615 |
| 27 Jun 2018 | CNY | 14.6571 | 15.9429 | 14.4643 | 15.9429 | 15.9429 | +1.45 (+10.00%) | 6,953,578 |
| 26 Jun 2018 | CNY | 14.3071 | 14.6071 | 14.0357 | 14.4929 | 14.4929 | -0.036 (-0.25%) | 2,461,921 |
| 25 Jun 2018 | CNY | 15 | 15.2 | 14.5071 | 14.5286 | 14.5286 | -0.393 (-2.63%) | 1,934,016 |
| 22 Jun 2018 | CNY | 14.8214 | 15.1786 | 14.6429 | 14.9214 | 14.9214 | -0.143 (-0.95%) | 2,303,572 |
| 21 Jun 2018 | CNY | 15.7643 | 15.95 | 14.8571 | 15.0643 | 15.0643 | -0.8 (-5.04%) | 2,298,587 |
| 20 Jun 2018 | CNY | 16.1714 | 16.2071 | 15.2786 | 15.8643 | 15.8643 | -0.336 (-2.07%) | 2,310,532 |
| 19 Jun 2018 | CNY | 17.95 | 17.95 | 16.2 | 16.2 | 16.2 | -1.8 (-10%) | 2,759,288 |
| 15 Jun 2018 | CNY | 18.6357 | 18.7 | 17.6071 | 18 | 18 | -0.668 (-3.58%) | 1,652,054 |
| 15 Jun 2018 |
|
|||||||
| 14 Jun 2018 | CNY | 18.9388 | 18.9796 | 18.5255 | 18.6684 | 18.6684 | -0.27 (-1.43%) | 1,622,246 |
| 13 Jun 2018 | CNY | 19.0459 | 19.0459 | 18.8827 | 18.9388 | 18.9388 | -0.204 (-1.07%) | 1,366,512 |
| 12 Jun 2018 | CNY | 19.2449 | 19.25 | 18.852 | 19.1429 | 19.1429 | +0.025 (+0.13%) | 2,576,374 |
| 11 Jun 2018 | CNY | 18.9694 | 19.1735 | 18.7143 | 19.1174 | 19.1174 | +0.138 (+0.73%) | 2,116,592 |
