| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | CNY | 39.25 | 39.72 | 37.7 | 38.75 | 38.75 | -0.57 (-1.45%) | 862,121 |
| 1 Aug 2018 | CNY | 41.49 | 41.49 | 39.25 | 39.32 | 39.32 | -1.98 (-4.79%) | 658,796 |
| 31 Jul 2018 | CNY | 42.18 | 42.18 | 41.02 | 41.3 | 41.3 | -0.39 (-0.94%) | 338,927 |
| 30 Jul 2018 | CNY | 40.98 | 42.09 | 39.71 | 41.69 | 41.69 | +0.71 (+1.73%) | 993,689 |
| 27 Jul 2018 | CNY | 40.6 | 41.16 | 40.15 | 40.98 | 40.98 | +0.58 (+1.44%) | 329,934 |
| 26 Jul 2018 | CNY | 40.78 | 40.95 | 40.3 | 40.4 | 40.4 | -0.41 (-1.00%) | 317,092 |
| 25 Jul 2018 | CNY | 40.99 | 41.23 | 40.69 | 40.81 | 40.81 | -0.19 (-0.46%) | 332,820 |
| 24 Jul 2018 | CNY | 41 | 41.35 | 40.33 | 41 | 41 | 0.0 (0.0%) | 628,177 |
| 23 Jul 2018 | CNY | 41.45 | 41.45 | 40.03 | 41 | 41 | -0.09 (-0.22%) | 459,175 |
| 20 Jul 2018 | CNY | 40.48 | 41.2 | 40.42 | 41.09 | 41.09 | +0.61 (+1.51%) | 351,323 |
| 19 Jul 2018 | CNY | 40.33 | 41.19 | 40.2 | 40.48 | 40.48 | -0.09 (-0.22%) | 341,027 |
| 18 Jul 2018 | CNY | 40.69 | 41.18 | 40.51 | 40.57 | 40.57 | -0.43 (-1.05%) | 332,148 |
| 17 Jul 2018 | CNY | 41.15 | 41.17 | 40.49 | 41 | 41 | -0.1 (-0.24%) | 291,818 |
| 16 Jul 2018 | CNY | 41.99 | 42.4 | 40.77 | 41.1 | 41.1 | -0.7 (-1.67%) | 640,515 |
| 13 Jul 2018 | CNY | 39.64 | 42 | 39.25 | 41.8 | 41.8 | +2.18 (+5.50%) | 1,158,659 |
| 12 Jul 2018 | CNY | 38.15 | 39.9 | 37.83 | 39.62 | 39.62 | +1.29 (+3.37%) | 525,674 |
| 11 Jul 2018 | CNY | 38.01 | 38.63 | 37.6 | 38.33 | 38.33 | -0.31 (-0.80%) | 368,542 |
| 10 Jul 2018 | CNY | 38.9 | 39.09 | 38.23 | 38.64 | 38.64 | +0.17 (+0.44%) | 273,388 |
| 9 Jul 2018 | CNY | 38.02 | 39 | 38 | 38.47 | 38.47 | +0.46 (+1.21%) | 348,736 |
| 6 Jul 2018 | CNY | 38.22 | 39.41 | 37.55 | 38.01 | 38.01 | -0.31 (-0.81%) | 545,530 |
| 5 Jul 2018 | CNY | 39.51 | 40.11 | 37.92 | 38.32 | 38.32 | -1.42 (-3.57%) | 389,599 |
| 4 Jul 2018 | CNY | 40.48 | 40.48 | 39.35 | 39.74 | 39.74 | -0.75 (-1.85%) | 331,733 |
| 3 Jul 2018 | CNY | 40.19 | 40.89 | 39.31 | 40.49 | 40.49 | +0.62 (+1.56%) | 490,128 |
| 2 Jul 2018 | CNY | 39.37 | 40.3 | 38.5 | 39.87 | 39.87 | +1 (+2.57%) | 758,022 |
| 29 Jun 2018 | CNY | 37.75 | 39.07 | 37.55 | 38.87 | 38.87 | +0.97 (+2.56%) | 576,996 |
| 28 Jun 2018 | CNY | 37.51 | 38.42 | 37.42 | 37.9 | 37.9 | +0.03 (+0.08%) | 278,269 |
| 27 Jun 2018 | CNY | 38.84 | 38.84 | 37.5 | 37.87 | 37.87 | -0.62 (-1.61%) | 315,425 |
| 26 Jun 2018 | CNY | 38.44 | 38.76 | 37.61 | 38.49 | 38.49 | +0.05 (+0.13%) | 240,456 |
| 25 Jun 2018 | CNY | 38.59 | 38.99 | 38.22 | 38.44 | 38.44 | -0.18 (-0.47%) | 301,430 |
| 22 Jun 2018 | CNY | 37.3 | 38.8 | 36.86 | 38.62 | 38.62 | +1.16 (+3.10%) | 394,508 |
