| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | CNY | 16.53 | 16.53 | 15.5 | 15.9 | 11.3571 | -0.58 (-3.52%) | 1,079,300 |
| 1 Aug 2018 | CNY | 16.65 | 16.93 | 16.43 | 16.48 | 11.7714 | -0.16 (-0.96%) | 435,674 |
| 31 Jul 2018 | CNY | 16.43 | 16.84 | 16.38 | 16.64 | 11.8857 | +0.2 (+1.22%) | 685,900 |
| 30 Jul 2018 | CNY | 16.86 | 16.86 | 16.35 | 16.44 | 11.7429 | -0.32 (-1.91%) | 689,115 |
| 27 Jul 2018 | CNY | 16.7 | 16.87 | 16.7 | 16.76 | 11.9714 | 0.0 (0.0%) | 642,000 |
| 26 Jul 2018 | CNY | 16.92 | 16.99 | 16.71 | 16.76 | 11.9714 | -0.16 (-0.95%) | 799,715 |
| 25 Jul 2018 | CNY | 17.2 | 17.2 | 16.87 | 16.92 | 12.0857 | -0.21 (-1.23%) | 1,149,600 |
| 24 Jul 2018 | CNY | 16.9 | 17.25 | 16.8 | 17.13 | 12.2357 | +0.19 (+1.12%) | 1,498,900 |
| 23 Jul 2018 | CNY | 16.88 | 16.98 | 16.65 | 16.94 | 12.1 | +0.06 (+0.36%) | 896,375 |
| 20 Jul 2018 | CNY | 16.63 | 16.95 | 16.54 | 16.88 | 12.0571 | +0.25 (+1.50%) | 1,062,003 |
| 19 Jul 2018 | CNY | 16.8 | 16.95 | 16.5 | 16.63 | 11.8786 | -0.25 (-1.48%) | 1,030,900 |
| 18 Jul 2018 | CNY | 16.79 | 17.22 | 16.69 | 16.88 | 12.0571 | +0.14 (+0.84%) | 2,044,715 |
| 17 Jul 2018 | CNY | 16.57 | 16.84 | 16.45 | 16.74 | 11.9571 | +0.04 (+0.24%) | 917,900 |
| 16 Jul 2018 | CNY | 16.55 | 16.75 | 16.46 | 16.7 | 11.9286 | +0.07 (+0.42%) | 679,874 |
| 13 Jul 2018 | CNY | 16.6 | 16.81 | 16.51 | 16.63 | 11.8786 | -0.05 (-0.30%) | 912,952 |
| 12 Jul 2018 | CNY | 16.11 | 16.82 | 16.08 | 16.68 | 11.9143 | +0.56 (+3.47%) | 1,679,351 |
| 11 Jul 2018 | CNY | 16.39 | 16.39 | 15.9 | 16.12 | 11.5143 | -0.48 (-2.89%) | 1,220,600 |
| 10 Jul 2018 | CNY | 16.42 | 16.66 | 16.29 | 16.6 | 11.8571 | +0.22 (+1.34%) | 964,024 |
| 9 Jul 2018 | CNY | 16.12 | 16.48 | 16.04 | 16.38 | 11.7 | +0.4 (+2.50%) | 844,399 |
| 6 Jul 2018 | CNY | 15.92 | 16.35 | 15.6 | 15.98 | 11.4143 | +0.12 (+0.76%) | 1,075,974 |
| 5 Jul 2018 | CNY | 16.42 | 16.49 | 15.84 | 15.86 | 11.3286 | -0.51 (-3.12%) | 975,215 |
| 4 Jul 2018 | CNY | 16.82 | 16.82 | 16.2 | 16.37 | 11.6929 | -0.51 (-3.02%) | 1,180,700 |
| 3 Jul 2018 | CNY | 16.5 | 16.96 | 16.34 | 16.88 | 12.0571 | +0.45 (+2.74%) | 1,125,691 |
| 2 Jul 2018 | CNY | 16.94 | 16.96 | 16.24 | 16.43 | 11.7357 | -0.42 (-2.49%) | 1,166,889 |
| 29 Jun 2018 | CNY | 16.5 | 16.97 | 16.35 | 16.85 | 12.0357 | +0.44 (+2.68%) | 1,327,698 |
| 28 Jun 2018 | CNY | 16.6 | 16.75 | 16.3 | 16.41 | 11.7214 | -0.21 (-1.26%) | 894,400 |
| 27 Jun 2018 | CNY | 16.53 | 16.93 | 16.48 | 16.62 | 11.8714 | +0.03 (+0.18%) | 953,500 |
| 26 Jun 2018 | CNY | 16.11 | 16.64 | 15.9 | 16.59 | 11.85 | +0.32 (+1.97%) | 1,041,000 |
| 25 Jun 2018 | CNY | 16.43 | 16.69 | 16.19 | 16.27 | 11.6214 | +0.01 (+0.06%) | 830,000 |
| 22 Jun 2018 | CNY | 15.55 | 16.39 | 15.55 | 16.26 | 11.6143 | +0.34 (+2.14%) | 895,800 |
