| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | CNY | 20.72 | 20.88 | 19.5 | 20.38 | 20.38 | -0.44 (-2.11%) | 6,477,195 |
| 1 Aug 2018 | CNY | 21.34 | 21.47 | 20.77 | 20.82 | 20.82 | -0.35 (-1.65%) | 4,277,318 |
| 31 Jul 2018 | CNY | 21.51 | 21.7 | 21.03 | 21.17 | 21.17 | -0.36 (-1.67%) | 5,190,999 |
| 30 Jul 2018 | CNY | 22.71 | 22.73 | 21.18 | 21.53 | 21.53 | -1.06 (-4.69%) | 9,966,859 |
| 27 Jul 2018 | CNY | 23.47 | 23.73 | 22.5 | 22.59 | 22.59 | +0.01 (+0.04%) | 10,062,897 |
| 26 Jul 2018 | CNY | 23.35 | 23.58 | 22.55 | 22.58 | 22.58 | -0.86 (-3.67%) | 7,794,976 |
| 25 Jul 2018 | CNY | 22.52 | 23.58 | 22.39 | 23.44 | 23.44 | +0.65 (+2.85%) | 9,688,297 |
| 24 Jul 2018 | CNY | 21.5 | 22.99 | 21.5 | 22.79 | 22.79 | +0.33 (+1.47%) | 12,512,731 |
| 23 Jul 2018 | CNY | 23.5 | 23.53 | 22.46 | 22.46 | 22.46 | -2.49 (-9.98%) | 14,548,603 |
| 20 Jul 2018 | CNY | 24.48 | 24.97 | 24.19 | 24.95 | 24.95 | +0.36 (+1.46%) | 6,171,353 |
| 19 Jul 2018 | CNY | 25.04 | 25.3 | 23.95 | 24.59 | 24.59 | -0.33 (-1.32%) | 8,620,309 |
| 18 Jul 2018 | CNY | 25.73 | 26.05 | 24.56 | 24.92 | 24.92 | -0.74 (-2.88%) | 6,749,939 |
| 17 Jul 2018 | CNY | 25.8 | 26.08 | 24.85 | 25.66 | 25.66 | -0.24 (-0.93%) | 8,058,311 |
| 16 Jul 2018 | CNY | 25.8 | 26.44 | 25.7 | 25.9 | 25.9 | -0.31 (-1.18%) | 6,837,225 |
| 13 Jul 2018 | CNY | 24.8 | 26.51 | 24.67 | 26.21 | 26.21 | +1.47 (+5.94%) | 14,854,908 |
| 12 Jul 2018 | CNY | 24.12 | 25.23 | 24.12 | 24.74 | 24.74 | +0.53 (+2.19%) | 9,839,840 |
| 11 Jul 2018 | CNY | 23.9 | 24.37 | 23.5 | 24.21 | 24.21 | -0.49 (-1.98%) | 9,527,963 |
| 10 Jul 2018 | CNY | 23.39 | 24.78 | 23.1 | 24.7 | 24.7 | +1.21 (+5.15%) | 9,959,847 |
| 9 Jul 2018 | CNY | 21.98 | 23.5 | 21.98 | 23.49 | 23.49 | +1.56 (+7.11%) | 6,997,363 |
| 6 Jul 2018 | CNY | 21.9 | 22.45 | 20.94 | 21.93 | 21.93 | +0.11 (+0.50%) | 5,887,795 |
| 5 Jul 2018 | CNY | 22.5 | 23.05 | 21.8 | 21.82 | 21.82 | -0.82 (-3.62%) | 4,900,599 |
| 4 Jul 2018 | CNY | 23.5 | 23.5 | 22.5 | 22.64 | 22.64 | -1.05 (-4.43%) | 6,184,322 |
| 3 Jul 2018 | CNY | 23.55 | 23.74 | 22.69 | 23.69 | 23.69 | 0.0 (0.0%) | 6,966,507 |
| 2 Jul 2018 | CNY | 23.4 | 24.33 | 23 | 23.69 | 23.69 | +0.32 (+1.37%) | 8,426,528 |
| 29 Jun 2018 | CNY | 22.3 | 23.4 | 22.13 | 23.37 | 23.37 | +1.25 (+5.65%) | 6,327,105 |
| 28 Jun 2018 | CNY | 22.1 | 22.65 | 22.08 | 22.12 | 22.12 | -0.1 (-0.45%) | 3,089,483 |
| 27 Jun 2018 | CNY | 22.88 | 22.96 | 22.06 | 22.22 | 22.22 | -0.5 (-2.20%) | 3,994,138 |
| 26 Jun 2018 | CNY | 21.74 | 22.78 | 21.46 | 22.72 | 22.72 | +0.54 (+2.43%) | 4,539,316 |
| 25 Jun 2018 | CNY | 23 | 23.28 | 22 | 22.18 | 22.18 | -0.61 (-2.68%) | 4,955,251 |
| 22 Jun 2018 | CNY | 22.18 | 22.95 | 22.02 | 22.79 | 22.79 | +0.47 (+2.11%) | 4,148,582 |
