| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | CNY | 21.39 | 22.54 | 21.39 | 22.23 | 22.23 | +0.4 (+1.83%) | 2,484,249 |
| 8 Aug 2018 | CNY | 23.19 | 23.49 | 21.55 | 21.83 | 21.83 | -1.48 (-6.35%) | 3,116,238 |
| 7 Aug 2018 | CNY | 22.45 | 23.4 | 22.41 | 23.31 | 23.31 | +0.58 (+2.55%) | 2,220,417 |
| 6 Aug 2018 | CNY | 24.39 | 24.4 | 22.73 | 22.73 | 22.73 | -2.52 (-9.98%) | 3,506,564 |
| 3 Aug 2018 | CNY | 25.29 | 25.79 | 24.89 | 25.25 | 25.25 | +0.06 (+0.24%) | 3,011,538 |
| 2 Aug 2018 | CNY | 25.59 | 26.14 | 24.7 | 25.19 | 25.19 | -1.4 (-5.27%) | 3,775,700 |
| 1 Aug 2018 | CNY | 28 | 28.36 | 26.56 | 26.59 | 26.59 | +0.28 (+1.06%) | 4,942,507 |
| 31 Jul 2018 | CNY | 26.75 | 27.12 | 26.2 | 26.31 | 26.31 | -0.73 (-2.70%) | 2,243,000 |
| 30 Jul 2018 | CNY | 27.39 | 28.2 | 26.38 | 27.04 | 27.04 | -0.15 (-0.55%) | 2,903,082 |
| 27 Jul 2018 | CNY | 27.12 | 27.4 | 26.81 | 27.19 | 27.19 | +0.17 (+0.63%) | 1,914,665 |
| 26 Jul 2018 | CNY | 27.66 | 27.86 | 26.85 | 27.02 | 27.02 | -1.06 (-3.77%) | 3,752,156 |
| 25 Jul 2018 | CNY | 28.53 | 29.2 | 28.03 | 28.08 | 28.08 | -0.24 (-0.85%) | 4,688,160 |
| 24 Jul 2018 | CNY | 27.7 | 28.58 | 27.4 | 28.32 | 28.32 | +0.68 (+2.46%) | 4,303,809 |
| 23 Jul 2018 | CNY | 27.55 | 27.66 | 27.2 | 27.64 | 27.64 | -0.19 (-0.68%) | 2,342,807 |
| 20 Jul 2018 | CNY | 27.56 | 27.93 | 26.81 | 27.83 | 27.83 | -0.29 (-1.03%) | 3,983,715 |
| 19 Jul 2018 | CNY | 28.19 | 28.77 | 28 | 28.12 | 28.12 | +0.33 (+1.19%) | 5,874,363 |
| 18 Jul 2018 | CNY | 27.9 | 28.15 | 27.31 | 27.79 | 27.79 | +0.07 (+0.25%) | 2,441,162 |
| 17 Jul 2018 | CNY | 27.9 | 27.95 | 26.9 | 27.72 | 27.72 | -0.25 (-0.89%) | 2,441,249 |
| 16 Jul 2018 | CNY | 28.28 | 28.45 | 27.82 | 27.97 | 27.97 | -0.17 (-0.60%) | 1,931,107 |
| 13 Jul 2018 | CNY | 28.15 | 28.5 | 28.03 | 28.14 | 28.14 | -0.14 (-0.50%) | 3,089,581 |
| 12 Jul 2018 | CNY | 27.51 | 28.39 | 27.47 | 28.28 | 28.28 | +0.83 (+3.02%) | 4,755,491 |
| 11 Jul 2018 | CNY | 27.65 | 28.28 | 26.92 | 27.45 | 27.45 | -1.23 (-4.29%) | 4,926,864 |
| 10 Jul 2018 | CNY | 27.29 | 28.88 | 27.05 | 28.68 | 28.68 | +1.66 (+6.14%) | 6,082,451 |
| 9 Jul 2018 | CNY | 26.48 | 27.07 | 26.48 | 27.02 | 27.02 | +0.7 (+2.66%) | 2,171,206 |
| 6 Jul 2018 | CNY | 26.56 | 27.22 | 25.3 | 26.32 | 26.32 | -0.18 (-0.68%) | 3,086,572 |
| 5 Jul 2018 | CNY | 28 | 28.35 | 26.46 | 26.5 | 26.5 | -2.29 (-7.95%) | 3,876,662 |
| 4 Jul 2018 | CNY | 28.6 | 29.66 | 27 | 28.79 | 28.79 | +0.02 (+0.07%) | 7,020,827 |
| 3 Jul 2018 | CNY | 28.2 | 28.78 | 27.66 | 28.77 | 28.77 | +0.19 (+0.66%) | 3,463,974 |
| 2 Jul 2018 | CNY | 29.4 | 29.96 | 28.01 | 28.58 | 28.58 | 0.0 (0.0%) | 5,658,658 |
| 29 Jun 2018 | CNY | 27.55 | 28.75 | 27.55 | 28.58 | 28.58 | +1 (+3.63%) | 2,679,446 |
