| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | CNY | 30.3 | 31.9 | 30.04 | 30.6 | 15.6122 | +1.07 (+3.62%) | 4,602,972 |
| 1 Aug 2018 | CNY | 30.48 | 30.59 | 29.5 | 29.53 | 15.0663 | -0.77 (-2.54%) | 1,563,299 |
| 31 Jul 2018 | CNY | 30.78 | 30.8 | 29.7 | 30.3 | 15.4592 | -0.35 (-1.14%) | 2,016,355 |
| 30 Jul 2018 | CNY | 29.5 | 30.71 | 29.41 | 30.65 | 15.6378 | +0.96 (+3.23%) | 3,807,653 |
| 27 Jul 2018 | CNY | 28.53 | 29.7 | 28.53 | 29.69 | 15.148 | +0.44 (+1.50%) | 2,368,186 |
| 26 Jul 2018 | CNY | 29.2 | 30.46 | 29.11 | 29.25 | 14.9235 | +0.85 (+2.99%) | 3,305,600 |
| 25 Jul 2018 | CNY | 29.1 | 29.1 | 28.3 | 28.4 | 14.4898 | -0.73 (-2.51%) | 1,512,299 |
| 24 Jul 2018 | CNY | 28.78 | 29.15 | 28.3 | 29.13 | 14.8622 | +0.25 (+0.87%) | 1,580,824 |
| 23 Jul 2018 | CNY | 28.41 | 29.01 | 28.2 | 28.88 | 14.7347 | +0.41 (+1.44%) | 1,249,272 |
| 20 Jul 2018 | CNY | 28 | 28.8 | 27.88 | 28.47 | 14.5255 | +0.41 (+1.46%) | 1,226,100 |
| 19 Jul 2018 | CNY | 28.82 | 28.99 | 27.91 | 28.06 | 14.3163 | -0.75 (-2.60%) | 1,332,799 |
| 18 Jul 2018 | CNY | 29.2 | 29.48 | 28.77 | 28.81 | 14.699 | -0.21 (-0.72%) | 1,423,532 |
| 17 Jul 2018 | CNY | 29.63 | 29.67 | 28.38 | 29.02 | 14.8061 | -0.66 (-2.22%) | 2,199,633 |
| 16 Jul 2018 | CNY | 29.55 | 30.3 | 29.5 | 29.68 | 15.1429 | -0.32 (-1.07%) | 1,862,358 |
| 13 Jul 2018 | CNY | 30 | 30.78 | 29.5 | 30 | 15.3061 | -0.38 (-1.25%) | 4,029,367 |
| 12 Jul 2018 | CNY | 30 | 30.96 | 28.53 | 30.38 | 15.5 | -0.19 (-0.62%) | 6,807,904 |
| 11 Jul 2018 | CNY | 32 | 32 | 30.38 | 30.57 | 15.5969 | +1.16 (+3.94%) | 7,551,730 |
| 10 Jul 2018 | CNY | 29 | 29.77 | 28.38 | 29.41 | 15.0051 | +1.31 (+4.66%) | 4,010,397 |
| 9 Jul 2018 | CNY | 27.06 | 28.14 | 27.06 | 28.1 | 14.3367 | +0.8 (+2.93%) | 1,080,429 |
| 6 Jul 2018 | CNY | 26.5 | 28.09 | 26.5 | 27.3 | 13.9286 | +0.78 (+2.94%) | 1,515,123 |
| 5 Jul 2018 | CNY | 27.6 | 27.87 | 26.32 | 26.52 | 13.5306 | -0.95 (-3.46%) | 1,140,511 |
| 4 Jul 2018 | CNY | 29.1 | 29.65 | 27.28 | 27.47 | 14.0153 | -2.51 (-8.37%) | 1,850,076 |
| 3 Jul 2018 | CNY | 30 | 30.15 | 28.8 | 29.98 | 15.2959 | -0.24 (-0.79%) | 1,298,651 |
| 2 Jul 2018 | CNY | 29.95 | 31.55 | 29.72 | 30.22 | 15.4184 | +0.29 (+0.97%) | 1,944,340 |
| 29 Jun 2018 | CNY | 28.42 | 30.48 | 28.27 | 29.93 | 15.2704 | +0.93 (+3.21%) | 1,738,640 |
| 28 Jun 2018 | CNY | 30.26 | 30.35 | 28.8 | 29 | 14.7959 | -0.09 (-0.31%) | 1,438,502 |
| 27 Jun 2018 | CNY | 29.5 | 29.7 | 28.73 | 29.09 | 14.8418 | -0.5 (-1.69%) | 1,242,505 |
| 26 Jun 2018 | CNY | 27.49 | 29.68 | 26.71 | 29.59 | 15.0969 | +1.98 (+7.17%) | 1,604,954 |
| 25 Jun 2018 | CNY | 28.28 | 29.18 | 27.35 | 27.61 | 14.0867 | -0.65 (-2.30%) | 945,130 |
| 22 Jun 2018 | CNY | 27.02 | 28.75 | 26.92 | 28.26 | 14.4184 | +0.46 (+1.65%) | 923,673 |
