| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 45.5918 | 47.6786 | 45.4592 | 47.1735 | 47.1735 | +2.061 (+4.57%) | 1,656,601 |
| 23 Jul 2018 | CNY | 45.3725 | 45.6531 | 44.0816 | 45.1122 | 45.1122 | -0.286 (-0.63%) | 1,214,451 |
| 20 Jul 2018 | CNY | 44.2959 | 45.6939 | 44.2959 | 45.398 | 45.398 | +1.102 (+2.49%) | 1,463,124 |
| 19 Jul 2018 | CNY | 46.4745 | 46.6327 | 44.2143 | 44.2959 | 44.2959 | -1.959 (-4.24%) | 1,500,444 |
| 18 Jul 2018 | CNY | 47.7551 | 47.9541 | 46.0969 | 46.2551 | 46.2551 | -1.153 (-2.43%) | 1,088,856 |
| 17 Jul 2018 | CNY | 48.6735 | 49.102 | 46.7806 | 47.4082 | 47.4082 | -1.214 (-2.50%) | 1,234,249 |
| 16 Jul 2018 | CNY | 49.9847 | 49.9898 | 48.1174 | 48.6225 | 48.6225 | -0.995 (-2.01%) | 1,405,082 |
| 13 Jul 2018 | CNY | 46.4592 | 50.551 | 46.3265 | 49.6174 | 49.6174 | +3.153 (+6.79%) | 2,789,860 |
| 12 Jul 2018 | CNY | 44.5867 | 46.6327 | 43.949 | 46.4643 | 46.4643 | +1.847 (+4.14%) | 1,719,686 |
| 11 Jul 2018 | CNY | 47.5051 | 47.5051 | 43.8776 | 44.6174 | 44.6174 | -3.77 (-7.79%) | 2,283,158 |
| 10 Jul 2018 | CNY | 48.9796 | 48.9796 | 47.4796 | 48.3878 | 48.3878 | -0.577 (-1.18%) | 1,044,386 |
| 9 Jul 2018 | CNY | 48.2653 | 49.1071 | 47.7806 | 48.9643 | 48.9643 | +0.679 (+1.41%) | 1,045,170 |
| 6 Jul 2018 | CNY | 48 | 49.1071 | 46.4949 | 48.2857 | 48.2857 | +0.673 (+1.41%) | 1,175,392 |
| 5 Jul 2018 | CNY | 49.2551 | 50.102 | 47.5714 | 47.6122 | 47.6122 | -1.643 (-3.34%) | 953,904 |
| 4 Jul 2018 | CNY | 51.2602 | 51.7806 | 49.0867 | 49.2551 | 49.2551 | -1.852 (-3.62%) | 990,791 |
| 3 Jul 2018 | CNY | 49.7449 | 51.1735 | 48.9847 | 51.1071 | 51.1071 | +1.627 (+3.29%) | 1,154,775 |
| 2 Jul 2018 | CNY | 52.0969 | 52.1429 | 49.2653 | 49.4796 | 49.4796 | -2.566 (-4.93%) | 1,331,959 |
| 29 Jun 2018 | CNY | 49.7704 | 52.2959 | 49.0816 | 52.0459 | 52.0459 | +2.133 (+4.27%) | 1,209,276 |
| 28 Jun 2018 | CNY | 52.0255 | 52.2806 | 49.648 | 49.9133 | 49.9133 | -1.99 (-3.83%) | 972,646 |
| 27 Jun 2018 | CNY | 51.9745 | 52.801 | 51.2806 | 51.9031 | 51.9031 | +0.041 (+0.08%) | 1,198,061 |
| 26 Jun 2018 | CNY | 48.8878 | 52.7041 | 48.6276 | 51.8622 | 51.8622 | +2.663 (+5.41%) | 1,590,514 |
| 25 Jun 2018 | CNY | 50.5051 | 51.0153 | 49.1327 | 49.199 | 49.199 | -0.954 (-1.90%) | 895,569 |
| 22 Jun 2018 | CNY | 49.5816 | 50.9184 | 49.25 | 50.1531 | 50.1531 | +0.582 (+1.17%) | 1,111,320 |
| 21 Jun 2018 | CNY | 52.4133 | 53.0612 | 49.4949 | 49.5714 | 49.5714 | -2.76 (-5.27%) | 1,760,517 |
| 20 Jun 2018 | CNY | 51.0204 | 53.5714 | 51.0204 | 52.3316 | 52.3316 | -0.459 (-0.87%) | 1,144,432 |
| 19 Jun 2018 | CNY | 56.9337 | 57.5306 | 52.2041 | 52.7908 | 52.7908 | -5.214 (-8.99%) | 1,810,677 |
| 15 Jun 2018 | CNY | 57.8163 | 59.0816 | 57.8163 | 58.0051 | 58.0051 | +0.189 (+0.33%) | 809,289 |
| 14 Jun 2018 | CNY | 58.9796 | 59.4898 | 57.6684 | 57.8163 | 57.8163 | -1.679 (-2.82%) | 1,103,235 |
| 13 Jun 2018 | CNY | 60.1531 | 61.0612 | 59.1888 | 59.4949 | 59.4949 | -0.082 (-0.14%) | 1,380,678 |
| 12 Jun 2018 | CNY | 59.852 | 61.2143 | 59.1837 | 59.5765 | 59.5765 | -0.276 (-0.46%) | 1,960,456 |
