| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2018 | CNY | 16.1539 | 16.4462 | 16.0846 | 16.4385 | 16.4385 | +0.385 (+2.40%) | 1,449,870 |
| 6 Jul 2018 | CNY | 15.9615 | 16.5 | 15.4 | 16.0539 | 16.0539 | +0.185 (+1.16%) | 1,903,440 |
| 5 Jul 2018 | CNY | 16.5 | 16.7539 | 15.7077 | 15.8692 | 15.8692 | -0.777 (-4.67%) | 1,945,430 |
| 4 Jul 2018 | CNY | 17.1923 | 17.1923 | 16.3462 | 16.6462 | 16.6462 | -0.692 (-3.99%) | 2,164,185 |
| 3 Jul 2018 | CNY | 16.9231 | 17.3615 | 16.3308 | 17.3385 | 17.3385 | +0.392 (+2.31%) | 2,752,878 |
| 2 Jul 2018 | CNY | 17.6231 | 17.8385 | 16.9077 | 16.9462 | 16.9462 | -0.677 (-3.84%) | 2,814,843 |
| 29 Jun 2018 | CNY | 17.0769 | 17.8769 | 17.0615 | 17.6231 | 17.6231 | +0.523 (+3.06%) | 2,836,743 |
| 28 Jun 2018 | CNY | 17.1 | 17.4615 | 17.0154 | 17.1 | 17.1 | 0.0 (0.0%) | 1,974,866 |
| 27 Jun 2018 | CNY | 17.2462 | 17.5077 | 16.8846 | 17.1 | 17.1 | -0.146 (-0.85%) | 2,235,543 |
| 26 Jun 2018 | CNY | 16.2462 | 17.2539 | 16.1615 | 17.2462 | 17.2462 | +0.531 (+3.18%) | 2,590,295 |
| 25 Jun 2018 | CNY | 16.6154 | 17.1539 | 16.4769 | 16.7154 | 16.7154 | +0.385 (+2.36%) | 2,955,873 |
| 22 Jun 2018 | CNY | 16.1154 | 16.5308 | 15.6077 | 16.3308 | 16.3308 | +0.215 (+1.34%) | 2,215,153 |
| 21 Jun 2018 | CNY | 17.2462 | 17.6615 | 16 | 16.1154 | 16.1154 | -1.315 (-7.55%) | 3,357,880 |
| 20 Jun 2018 | CNY | 16.5231 | 17.6 | 16.4539 | 17.4308 | 17.4308 | +0.292 (+1.71%) | 3,173,300 |
| 19 Jun 2018 | CNY | 17.9615 | 18.4385 | 17.1385 | 17.1385 | 17.1385 | -1.9 (-9.98%) | 3,084,806 |
| 15 Jun 2018 | CNY | 20 | 20.2846 | 18.3154 | 19.0385 | 19.0385 | -1.315 (-6.46%) | 5,460,829 |
| 14 Jun 2018 | CNY | 20.0846 | 20.8077 | 19.8923 | 20.3539 | 20.3539 | +0.492 (+2.48%) | 6,624,074 |
| 13 Jun 2018 | CNY | 20.1923 | 20.4231 | 19.6769 | 19.8615 | 19.8615 | -0.715 (-3.48%) | 5,513,807 |
| 12 Jun 2018 | CNY | 19.3077 | 21.2462 | 19.1692 | 20.5769 | 20.5769 | +1.223 (+6.32%) | 8,242,538 |
| 11 Jun 2018 | CNY | 18.4692 | 19.8077 | 18.4692 | 19.3539 | 19.3539 | +0.146 (+0.76%) | 3,068,699 |
| 8 Jun 2018 | CNY | 19.6539 | 19.6539 | 18.7846 | 19.2077 | 19.2077 | -0.131 (-0.68%) | 2,667,450 |
| 7 Jun 2018 | CNY | 20 | 20.0923 | 19.2385 | 19.3385 | 19.3385 | -0.761 (-3.79%) | 3,754,732 |
| 6 Jun 2018 | CNY | 19.2769 | 20.3077 | 19.1692 | 20.1 | 20.1 | +0.646 (+3.32%) | 5,409,768 |
| 5 Jun 2018 | CNY | 19.1154 | 19.5 | 18.6 | 19.4539 | 19.4539 | +0.469 (+2.47%) | 4,291,131 |
| 4 Jun 2018 | CNY | 18.8308 | 19.4846 | 18.5769 | 18.9846 | 18.9846 | +0.408 (+2.19%) | 3,556,706 |
| 1 Jun 2018 | CNY | 17.8462 | 19.6462 | 17.8462 | 18.5769 | 18.5769 | +0.446 (+2.46%) | 4,414,433 |
| 31 May 2018 | CNY | 17.7923 | 18.1539 | 17.4769 | 18.1308 | 18.1308 | +0.362 (+2.03%) | 3,134,974 |
| 30 May 2018 | CNY | 19.1154 | 19.1154 | 17.7692 | 17.7692 | 17.7692 | -1.977 (-10.01%) | 5,391,445 |
| 29 May 2018 | CNY | 20.5615 | 20.6692 | 19.7154 | 19.7462 | 19.7462 | -0.785 (-3.82%) | 5,021,417 |
| 28 May 2018 | CNY | 20.6154 | 21.2846 | 20.1769 | 20.5308 | 20.5308 | -0.877 (-4.10%) | 7,776,356 |
