| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2018 | CNY | 28.6633 | 29.2143 | 27.0408 | 27.0969 | 27.0969 | +1.801 (+7.12%) | 17,604,194 |
| 3 Jul 2018 | CNY | 25.2959 | 25.2959 | 25.2959 | 25.2959 | 25.2959 | 0.0 (0.0%) | 0 |
| 2 Jul 2018 | CNY | 25.051 | 26.0102 | 24.9082 | 25.2959 | 25.2959 | +0.158 (+0.63%) | 8,337,167 |
| 29 Jun 2018 | CNY | 24.2347 | 25.4082 | 23.9031 | 25.1378 | 25.1378 | +0.867 (+3.57%) | 6,944,589 |
| 28 Jun 2018 | CNY | 25.2092 | 25.7551 | 23.9847 | 24.2704 | 24.2704 | -1.342 (-5.24%) | 6,930,879 |
| 27 Jun 2018 | CNY | 24.898 | 25.9949 | 24.8265 | 25.6122 | 25.6122 | +0.485 (+1.93%) | 7,937,104 |
| 26 Jun 2018 | CNY | 23.6225 | 25.4439 | 23.4949 | 25.1276 | 25.1276 | +0.577 (+2.35%) | 7,090,884 |
| 25 Jun 2018 | CNY | 24.7245 | 25.2041 | 24.5 | 24.551 | 24.551 | -0.245 (-0.99%) | 6,155,721 |
| 22 Jun 2018 | CNY | 23.6071 | 25.2449 | 23.5306 | 24.7959 | 24.7959 | +0.495 (+2.04%) | 9,743,842 |
| 21 Jun 2018 | CNY | 23.5204 | 24.949 | 22.0153 | 24.301 | 24.301 | +0.439 (+1.84%) | 10,751,184 |
| 20 Jun 2018 | CNY | 22.551 | 24.1327 | 22.551 | 23.8622 | 23.8622 | +1.015 (+4.44%) | 7,271,980 |
| 19 Jun 2018 | CNY | 24.4898 | 24.9898 | 22.8469 | 22.8469 | 22.8469 | -2.541 (-10.01%) | 6,041,768 |
| 15 Jun 2018 | CNY | 26.2602 | 26.5306 | 25.0765 | 25.3878 | 25.3878 | -0.699 (-2.68%) | 5,079,814 |
| 14 Jun 2018 | CNY | 26 | 26.6071 | 25.8214 | 26.0867 | 26.0867 | +0.025 (+0.10%) | 4,393,924 |
| 13 Jun 2018 | CNY | 26.7041 | 27.1939 | 25.9184 | 26.0612 | 26.0612 | -1.077 (-3.97%) | 5,678,033 |
| 12 Jun 2018 | CNY | 27.9541 | 28.1429 | 25.6122 | 27.1378 | 27.1378 | -0.796 (-2.85%) | 7,555,749 |
| 11 Jun 2018 | CNY | 29.1071 | 29.1071 | 27.3725 | 27.9337 | 27.9337 | -1.184 (-4.07%) | 6,609,643 |
| 8 Jun 2018 | CNY | 29.3418 | 29.4592 | 28.5765 | 29.1174 | 29.1174 | -0.449 (-1.52%) | 5,607,828 |
| 7 Jun 2018 | CNY | 30.5102 | 30.7347 | 29.4388 | 29.5663 | 29.5663 | -0.857 (-2.82%) | 7,759,832 |
| 6 Jun 2018 | CNY | 29.6837 | 30.7653 | 29.2755 | 30.4235 | 30.4235 | +0.765 (+2.58%) | 10,630,636 |
| 5 Jun 2018 | CNY | 28.5714 | 29.6837 | 28.5714 | 29.6582 | 29.6582 | +1.071 (+3.75%) | 9,433,413 |
| 4 Jun 2018 | CNY | 29.1225 | 29.4388 | 28.3725 | 28.5867 | 28.5867 | -0.327 (-1.13%) | 6,797,791 |
| 1 Jun 2018 | CNY | 30.7143 | 31.1174 | 28.5765 | 28.9133 | 28.9133 | -2.377 (-7.60%) | 11,756,501 |
| 31 May 2018 | CNY | 30.7398 | 31.6327 | 29.5918 | 31.2908 | 31.2908 | +0.561 (+1.83%) | 10,572,941 |
| 30 May 2018 | CNY | 32.1531 | 32.4286 | 30.7296 | 30.7296 | 30.7296 | -3.413 (-10.00%) | 9,656,551 |
| 29 May 2018 | CNY | 34.4286 | 35.4592 | 34.0816 | 34.1429 | 34.1429 | -0.571 (-1.65%) | 9,104,021 |
| 28 May 2018 | CNY | 34.6735 | 35.9694 | 32.9898 | 34.7143 | 34.7143 | +0.163 (+0.47%) | 11,065,391 |
| 25 May 2018 | CNY | 35.8316 | 36.5051 | 34.5204 | 34.551 | 34.551 | -2.02 (-5.52%) | 11,552,222 |
| 24 May 2018 | CNY | 38.5153 | 38.5714 | 34.4439 | 36.5714 | 36.5714 | -1.689 (-4.41%) | 16,047,641 |
| 23 May 2018 | CNY | 38.6735 | 40.2704 | 37.8878 | 38.2602 | 38.2602 | -1.01 (-2.57%) | 21,631,069 |
