| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | CNY | 42.407 | 42.407 | 41.5002 | 41.902 | 41.902 | -0.057 (-0.14%) | 5,456,534 |
| 18 Jul 2018 | CNY | 42.3956 | 42.8203 | 41.8503 | 41.9594 | 41.9594 | -0.436 (-1.03%) | 5,831,141 |
| 17 Jul 2018 | CNY | 43.331 | 43.5434 | 41.9249 | 42.3956 | 42.3956 | -1.211 (-2.78%) | 6,897,492 |
| 16 Jul 2018 | CNY | 43.7902 | 44.1862 | 43.1646 | 43.6065 | 43.6065 | -0.333 (-0.76%) | 5,064,768 |
| 13 Jul 2018 | CNY | 43.7041 | 44.3641 | 43.1072 | 43.9394 | 43.9394 | +0.235 (+0.54%) | 9,697,492 |
| 12 Jul 2018 | CNY | 43.1302 | 44.1804 | 42.8834 | 43.7041 | 43.7041 | +0.574 (+1.33%) | 8,497,374 |
| 11 Jul 2018 | CNY | 42.7571 | 43.7902 | 42.3382 | 43.1302 | 43.1302 | -0.763 (-1.74%) | 4,654,246 |
| 10 Jul 2018 | CNY | 44.6281 | 44.6281 | 43.222 | 43.8935 | 43.8935 | -0.184 (-0.42%) | 4,786,517 |
| 9 Jul 2018 | CNY | 42.5849 | 44.2665 | 42.2406 | 44.0771 | 44.0771 | +1.722 (+4.06%) | 9,001,668 |
| 6 Jul 2018 | CNY | 40.9206 | 42.5792 | 40.3352 | 42.3554 | 42.3554 | +1.619 (+3.97%) | 6,837,012 |
| 5 Jul 2018 | CNY | 41.6839 | 42.4702 | 40.3926 | 40.7369 | 40.7369 | -0.941 (-2.26%) | 5,305,276 |
| 4 Jul 2018 | CNY | 41.5289 | 42.5276 | 41.3395 | 41.6782 | 41.6782 | -0.132 (-0.32%) | 7,301,771 |
| 3 Jul 2018 | CNY | 42.7284 | 42.9867 | 39.7727 | 41.8102 | 41.8102 | -0.66 (-1.55%) | 8,816,296 |
| 2 Jul 2018 | CNY | 42.4702 | 43.905 | 42.011 | 42.4702 | 42.4702 | +0.207 (+0.49%) | 6,323,413 |
| 29 Jun 2018 | CNY | 41.1501 | 42.7514 | 41.0583 | 42.2635 | 42.2635 | +1.205 (+2.94%) | 5,532,384 |
| 28 Jun 2018 | CNY | 40.3352 | 42.2176 | 40.0023 | 41.0583 | 41.0583 | -0.333 (-0.80%) | 8,290,867 |
| 27 Jun 2018 | CNY | 42.4702 | 43.113 | 41.2936 | 41.3912 | 41.3912 | -1.946 (-4.49%) | 9,821,183 |
| 26 Jun 2018 | CNY | 43.5606 | 44.3813 | 42.8145 | 43.3368 | 43.3368 | -0.838 (-1.90%) | 7,501,073 |
| 25 Jun 2018 | CNY | 43.3023 | 44.6798 | 42.8489 | 44.1747 | 44.1747 | +1.308 (+3.05%) | 8,904,951 |
| 22 Jun 2018 | CNY | 42.4702 | 43.1187 | 41.1903 | 42.8662 | 42.8662 | 0.0 (0.0%) | 7,122,413 |
| 21 Jun 2018 | CNY | 43.6754 | 44.0944 | 42.6997 | 42.8662 | 42.8662 | -1.211 (-2.75%) | 9,823,349 |
| 20 Jun 2018 | CNY | 43.331 | 44.3813 | 42.2693 | 44.0771 | 44.0771 | +0.31 (+0.71%) | 13,171,186 |
| 19 Jun 2018 | CNY | 44.0599 | 44.4674 | 43.0613 | 43.7672 | 43.7672 | -0.89 (-1.99%) | 8,547,343 |
| 15 Jun 2018 | CNY | 44.278 | 45.73 | 44.1919 | 44.6568 | 44.6568 | +0.557 (+1.26%) | 13,056,954 |
| 14 Jun 2018 | CNY | 45.0872 | 45.1446 | 43.6754 | 44.1001 | 44.1001 | -0.677 (-1.51%) | 8,744,335 |
| 13 Jun 2018 | CNY | 46.172 | 46.39 | 43.618 | 44.7773 | 44.7773 | -1.303 (-2.83%) | 11,804,699 |
| 12 Jun 2018 | CNY | 43.9624 | 46.281 | 43.9624 | 46.0801 | 46.0801 | +2.485 (+5.70%) | 12,669,793 |
| 11 Jun 2018 | CNY | 45.5234 | 45.5234 | 43.0498 | 43.595 | 43.595 | -2.537 (-5.50%) | 15,756,570 |
| 8 Jun 2018 | CNY | 46.4876 | 48.1118 | 45.5751 | 46.1318 | 46.1318 | -0.195 (-0.42%) | 20,583,006 |
| 7 Jun 2018 | CNY | 47.36 | 47.5723 | 45.5119 | 46.3269 | 46.3269 | -0.126 (-0.27%) | 10,701,993 |
