| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 21.5 | 21.65 | 20.5 | 21.17 | 21.17 | -0.97 (-4.38%) | 3,837,269 |
| 10 Jul 2018 | CNY | 21.95 | 22.35 | 21.57 | 22.14 | 22.14 | +0.53 (+2.45%) | 4,411,825 |
| 9 Jul 2018 | CNY | 21 | 22 | 21 | 21.61 | 21.61 | +0.7 (+3.35%) | 4,380,766 |
| 6 Jul 2018 | CNY | 20.29 | 22.02 | 19.65 | 20.91 | 20.91 | +0.89 (+4.45%) | 4,671,066 |
| 5 Jul 2018 | CNY | 19.86 | 20.46 | 19.65 | 20.02 | 20.02 | -0.02 (-0.10%) | 2,031,778 |
| 4 Jul 2018 | CNY | 21 | 21.09 | 19.89 | 20.04 | 20.04 | -0.94 (-4.48%) | 2,407,610 |
| 3 Jul 2018 | CNY | 20.6 | 21.02 | 20.27 | 20.98 | 20.98 | +0.42 (+2.04%) | 2,313,410 |
| 2 Jul 2018 | CNY | 21.1 | 21.11 | 20.1 | 20.56 | 20.56 | -0.42 (-2.00%) | 2,418,322 |
| 29 Jun 2018 | CNY | 19.93 | 20.99 | 19.93 | 20.98 | 20.98 | +0.81 (+4.02%) | 2,933,805 |
| 28 Jun 2018 | CNY | 20.56 | 20.88 | 20.15 | 20.17 | 20.17 | -0.31 (-1.51%) | 1,794,778 |
| 27 Jun 2018 | CNY | 20.36 | 20.98 | 20.33 | 20.48 | 20.48 | +0.04 (+0.20%) | 2,430,588 |
| 26 Jun 2018 | CNY | 19.4 | 20.46 | 19.13 | 20.44 | 20.44 | +0.53 (+2.66%) | 2,487,798 |
| 25 Jun 2018 | CNY | 20.3 | 20.39 | 19.81 | 19.91 | 19.91 | -0.05 (-0.25%) | 2,045,759 |
| 22 Jun 2018 | CNY | 19.41 | 20.23 | 19.1 | 19.96 | 19.96 | +0.26 (+1.32%) | 2,398,018 |
| 21 Jun 2018 | CNY | 21.17 | 21.3 | 19.36 | 19.7 | 19.7 | -1.5 (-7.08%) | 3,277,174 |
| 20 Jun 2018 | CNY | 20.18 | 21.49 | 20.15 | 21.2 | 21.2 | +0.47 (+2.27%) | 2,650,213 |
| 19 Jun 2018 | CNY | 21.79 | 22.58 | 20.73 | 20.73 | 20.73 | -2.3 (-9.99%) | 2,997,944 |
| 15 Jun 2018 | CNY | 24.38 | 24.53 | 22.13 | 23.03 | 23.03 | -1.4 (-5.73%) | 3,954,033 |
| 14 Jun 2018 | CNY | 24.2 | 24.72 | 23.72 | 24.43 | 24.43 | +0.33 (+1.37%) | 2,824,632 |
| 13 Jun 2018 | CNY | 24.62 | 25.19 | 23.98 | 24.1 | 24.1 | -0.48 (-1.95%) | 3,421,559 |
| 12 Jun 2018 | CNY | 25.3 | 25.3 | 23.5 | 24.58 | 24.58 | -0.57 (-2.27%) | 3,696,688 |
| 11 Jun 2018 | CNY | 24.28 | 25.18 | 24.28 | 25.15 | 25.15 | +0.73 (+2.99%) | 3,847,529 |
| 8 Jun 2018 | CNY | 24.9 | 24.91 | 23.75 | 24.42 | 24.42 | -0.34 (-1.37%) | 3,426,371 |
| 7 Jun 2018 | CNY | 25.56 | 25.8 | 24.73 | 24.76 | 24.76 | -0.84 (-3.28%) | 3,854,966 |
| 6 Jun 2018 | CNY | 25 | 25.61 | 24.81 | 25.6 | 25.6 | +0.52 (+2.07%) | 4,063,518 |
| 5 Jun 2018 | CNY | 24.42 | 25.13 | 24.22 | 25.08 | 25.08 | +0.56 (+2.28%) | 3,637,396 |
| 4 Jun 2018 | CNY | 24.17 | 24.6 | 23.9 | 24.52 | 24.52 | +0.39 (+1.62%) | 2,892,060 |
| 1 Jun 2018 | CNY | 23.7 | 24.7 | 23.6 | 24.13 | 24.13 | +0.13 (+0.54%) | 3,624,749 |
| 31 May 2018 | CNY | 23.36 | 24.38 | 23.3 | 24 | 24 | +0.84 (+3.63%) | 3,834,848 |
| 30 May 2018 | CNY | 24.6 | 24.6 | 23.09 | 23.16 | 23.16 | -2.5 (-9.74%) | 4,670,618 |
