| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | CNY | 52.02 | 52.76 | 50.8 | 52.57 | 37.55 | +0.39 (+0.75%) | 1,501,273 |
| 1 Aug 2018 | CNY | 54.77 | 56.02 | 51.8 | 52.18 | 37.2714 | -2.66 (-4.85%) | 1,622,195 |
| 31 Jul 2018 | CNY | 54.04 | 55.55 | 53.64 | 54.84 | 39.1714 | +0.14 (+0.26%) | 964,426 |
| 30 Jul 2018 | CNY | 54.85 | 55.4 | 52.89 | 54.7 | 39.0714 | -0.32 (-0.58%) | 1,171,124 |
| 27 Jul 2018 | CNY | 55.29 | 55.29 | 54.1 | 55.02 | 39.3 | +0.01 (+0.02%) | 781,683 |
| 26 Jul 2018 | CNY | 55.35 | 55.85 | 54.6 | 55.01 | 39.2929 | -0.34 (-0.61%) | 807,177 |
| 25 Jul 2018 | CNY | 56.29 | 56.29 | 54.79 | 55.35 | 39.5357 | -1.41 (-2.48%) | 1,653,898 |
| 24 Jul 2018 | CNY | 56.91 | 57.5 | 56.14 | 56.76 | 40.5429 | -0.97 (-1.68%) | 1,529,278 |
| 23 Jul 2018 | CNY | 56 | 58.63 | 55.62 | 57.73 | 41.2357 | +1.33 (+2.36%) | 2,812,125 |
| 20 Jul 2018 | CNY | 56.8 | 56.81 | 55 | 56.4 | 40.2857 | +0.26 (+0.46%) | 1,435,843 |
| 19 Jul 2018 | CNY | 56.4 | 58.3 | 55.25 | 56.14 | 40.1 | +0.2 (+0.36%) | 1,690,687 |
| 18 Jul 2018 | CNY | 57.8 | 58.75 | 55.7 | 55.94 | 39.9571 | -1.12 (-1.96%) | 1,105,366 |
| 17 Jul 2018 | CNY | 55.92 | 57.48 | 54.73 | 57.06 | 40.7571 | +1.14 (+2.04%) | 1,497,778 |
| 16 Jul 2018 | CNY | 57.48 | 57.49 | 55.25 | 55.92 | 39.9429 | -0.93 (-1.64%) | 985,055 |
| 13 Jul 2018 | CNY | 55.5 | 57.5 | 55.15 | 56.85 | 40.6071 | +1.07 (+1.92%) | 1,583,842 |
| 12 Jul 2018 | CNY | 53 | 55.9 | 53 | 55.78 | 39.8429 | +2.93 (+5.54%) | 1,625,613 |
| 11 Jul 2018 | CNY | 52.53 | 53.06 | 51.6 | 52.85 | 37.75 | -0.46 (-0.86%) | 1,070,166 |
| 10 Jul 2018 | CNY | 53.1 | 53.48 | 52.52 | 53.31 | 38.0786 | -0.05 (-0.09%) | 1,065,491 |
| 9 Jul 2018 | CNY | 50.51 | 53.68 | 50.51 | 53.36 | 38.1143 | +3.04 (+6.04%) | 2,362,069 |
| 6 Jul 2018 | CNY | 48.94 | 50.79 | 48.25 | 50.32 | 35.9429 | +1.24 (+2.53%) | 1,623,075 |
| 5 Jul 2018 | CNY | 50.08 | 50.67 | 48.72 | 49.08 | 35.0571 | -1.36 (-2.70%) | 1,069,465 |
| 4 Jul 2018 | CNY | 49.56 | 51.1 | 49.56 | 50.44 | 36.0286 | +0.74 (+1.49%) | 1,139,797 |
| 3 Jul 2018 | CNY | 49.57 | 50.8 | 49.57 | 49.7 | 35.5 | 0.0 (0.0%) | 1,263,260 |
| 2 Jul 2018 | CNY | 49.8 | 50.93 | 47.19 | 49.7 | 35.5 | +0.26 (+0.53%) | 948,893 |
| 29 Jun 2018 | CNY | 47.12 | 49.94 | 47.08 | 49.44 | 35.3143 | +2.34 (+4.97%) | 715,965 |
| 28 Jun 2018 | CNY | 47.73 | 47.98 | 46.89 | 47.1 | 33.6429 | -0.53 (-1.11%) | 443,161 |
| 27 Jun 2018 | CNY | 48.28 | 48.58 | 47.61 | 47.63 | 34.0214 | -0.48 (-1.00%) | 240,166 |
| 26 Jun 2018 | CNY | 47.3 | 48.68 | 47.3 | 48.11 | 34.3643 | +0.01 (+0.02%) | 311,181 |
| 25 Jun 2018 | CNY | 48.8 | 48.88 | 47.11 | 48.1 | 34.3571 | +0.01 (+0.02%) | 356,271 |
| 22 Jun 2018 | CNY | 47.15 | 48.23 | 47.11 | 48.09 | 34.35 | +0.08 (+0.17%) | 424,114 |
