| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21 Jun 2018 | CNY | 23.06 | 23.59 | 22.22 | 22.32 | 22.32 | -0.74 (-3.21%) | 5,484,869 |
| 20 Jun 2018 | CNY | 22.2 | 23.42 | 22.15 | 23.06 | 23.06 | +0.76 (+3.41%) | 5,158,355 |
| 19 Jun 2018 | CNY | 23.55 | 24.09 | 21.43 | 22.3 | 22.3 | -1.32 (-5.59%) | 6,907,226 |
| 15 Jun 2018 | CNY | 24.15 | 24.24 | 23.3 | 23.62 | 23.62 | -0.34 (-1.42%) | 4,437,820 |
| 14 Jun 2018 | CNY | 24.05 | 24.67 | 23.9 | 23.96 | 23.96 | -0.15 (-0.62%) | 5,703,922 |
| 13 Jun 2018 | CNY | 25.8 | 25.88 | 24.01 | 24.11 | 24.11 | -1.93 (-7.41%) | 10,540,184 |
| 12 Jun 2018 | CNY | 26 | 26.06 | 24.9 | 26.04 | 26.04 | +0.71 (+2.80%) | 5,421,224 |
| 11 Jun 2018 | CNY | 25.88 | 26.29 | 24.8 | 25.33 | 25.33 | -0.61 (-2.35%) | 5,542,139 |
| 8 Jun 2018 | CNY | 27.25 | 27.25 | 25.42 | 25.94 | 25.94 | -1.3 (-4.77%) | 6,690,579 |
| 7 Jun 2018 | CNY | 27.39 | 28 | 27.04 | 27.24 | 27.24 | -0.12 (-0.44%) | 4,920,181 |
| 6 Jun 2018 | CNY | 26.88 | 27.58 | 26.86 | 27.36 | 27.36 | +0.5 (+1.86%) | 4,749,186 |
| 5 Jun 2018 | CNY | 25.87 | 26.96 | 25.71 | 26.86 | 26.86 | +1.21 (+4.72%) | 4,533,878 |
| 4 Jun 2018 | CNY | 25.46 | 25.88 | 25.3 | 25.65 | 25.65 | +0.35 (+1.38%) | 3,586,010 |
| 1 Jun 2018 | CNY | 26.66 | 26.93 | 25.13 | 25.3 | 25.3 | -1.59 (-5.91%) | 6,797,315 |
| 31 May 2018 | CNY | 26.8 | 27.15 | 25.6 | 26.89 | 26.89 | +0.62 (+2.36%) | 6,384,065 |
