| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 40.25 | 40.93 | 38.89 | 40.79 | 40.79 | -6.91 (-14.49%) | 20,436,991 |
| 13 Jul 2018 | CNY | 43 | 48.39 | 42.61 | 47.7 | 47.7 | +3.71 (+8.43%) | 36,863,567 |
| 12 Jul 2018 | CNY | 47.7 | 47.7 | 41.8 | 43.99 | 43.99 | +8.15 (+22.74%) | 30,927,509 |
| 9 Jul 2018 | CNY | 34.97 | 35.9 | 34.47 | 35.84 | 35.84 | +1.36 (+3.94%) | 11,244,682 |
| 6 Jul 2018 | CNY | 33.5 | 35.9 | 33.06 | 34.48 | 34.48 | +1.48 (+4.48%) | 11,085,776 |
| 5 Jul 2018 | CNY | 33.32 | 35.25 | 32.96 | 33 | 33 | -0.89 (-2.63%) | 8,924,634 |
| 4 Jul 2018 | CNY | 37.18 | 37.19 | 33.89 | 33.89 | 33.89 | -3.76 (-9.99%) | 12,447,324 |
| 3 Jul 2018 | CNY | 36.74 | 37.79 | 36.03 | 37.65 | 37.65 | +0.35 (+0.94%) | 11,649,364 |
| 2 Jul 2018 | CNY | 38.12 | 39.5 | 36.8 | 37.3 | 37.3 | +0.38 (+1.03%) | 16,855,393 |
| 29 Jun 2018 | CNY | 34.96 | 37.87 | 34.51 | 36.92 | 36.92 | +1.71 (+4.86%) | 14,420,809 |
| 28 Jun 2018 | CNY | 35.46 | 36.19 | 34.35 | 35.21 | 35.21 | -0.59 (-1.65%) | 10,593,280 |
| 27 Jun 2018 | CNY | 35.4 | 36.5 | 35.35 | 35.8 | 35.8 | +0.02 (+0.06%) | 11,509,822 |
| 26 Jun 2018 | CNY | 33.51 | 36.36 | 32.89 | 35.78 | 35.78 | +1.24 (+3.59%) | 12,473,545 |
| 25 Jun 2018 | CNY | 34.3 | 34.88 | 33.77 | 34.54 | 34.54 | +0.81 (+2.40%) | 10,793,006 |
| 22 Jun 2018 | CNY | 32.5 | 34.15 | 32.16 | 33.73 | 33.73 | +0.61 (+1.84%) | 9,969,498 |
| 21 Jun 2018 | CNY | 35.51 | 35.98 | 32.11 | 33.12 | 33.12 | -2.55 (-7.15%) | 13,117,925 |
| 20 Jun 2018 | CNY | 34 | 36.94 | 34 | 35.67 | 35.67 | -4.25 (-10.65%) | 11,840,062 |
| 15 Jun 2018 | CNY | 43 | 43.34 | 39.7 | 39.92 | 39.92 | -2.59 (-6.09%) | 11,630,472 |
| 14 Jun 2018 | CNY | 42.29 | 43.97 | 42 | 42.51 | 42.51 | -0.6 (-1.39%) | 10,033,162 |
| 13 Jun 2018 | CNY | 43 | 44.84 | 41.97 | 43.11 | 43.11 | -0.69 (-1.58%) | 13,377,889 |
| 12 Jun 2018 | CNY | 45.85 | 46.2 | 42.05 | 43.8 | 43.8 | -1.56 (-3.44%) | 14,039,237 |
| 11 Jun 2018 | CNY | 47.08 | 47.49 | 44.66 | 45.36 | 45.36 | -2.94 (-6.09%) | 15,980,560 |
| 8 Jun 2018 | CNY | 48.1 | 48.66 | 46.06 | 48.3 | 48.3 | -2.19 (-4.34%) | 19,781,393 |
| 7 Jun 2018 | CNY | 49 | 51.5 | 48.69 | 50.49 | 50.49 | +1.03 (+2.08%) | 22,856,153 |
| 6 Jun 2018 | CNY | 54 | 56 | 49.23 | 49.46 | 49.46 | +2.28 (+4.83%) | 34,135,291 |
| 4 Jun 2018 | CNY | 49 | 50.8 | 46 | 47.18 | 47.18 | -1.95 (-3.97%) | 17,616,473 |
| 1 Jun 2018 | CNY | 50.46 | 51.49 | 46.55 | 49.13 | 49.13 | -1.4 (-2.77%) | 25,955,597 |
| 31 May 2018 | CNY | 44.9 | 50.53 | 44.9 | 50.53 | 50.53 | +4.59 (+9.99%) | 30,023,506 |
| 30 May 2018 | CNY | 43.32 | 49.8 | 43.23 | 45.94 | 45.94 | +0.62 (+1.37%) | 29,797,293 |
| 29 May 2018 | CNY | 41.9 | 45.32 | 41.71 | 45.32 | 45.32 | +4.12 (+10%) | 21,833,873 |
