| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | CNY | 24.32 | 24.74 | 23.86 | 24.48 | 24.48 | +0.01 (+0.04%) | 2,364,488 |
| 19 Jul 2018 | CNY | 25.1 | 25.36 | 24.08 | 24.47 | 24.47 | -0.68 (-2.70%) | 2,548,988 |
| 18 Jul 2018 | CNY | 25.77 | 25.93 | 25.1 | 25.15 | 25.15 | -0.73 (-2.82%) | 2,537,300 |
| 17 Jul 2018 | CNY | 25.67 | 25.98 | 25.43 | 25.88 | 25.88 | -0.24 (-0.92%) | 2,936,640 |
| 16 Jul 2018 | CNY | 25.75 | 26.48 | 25.28 | 26.12 | 26.12 | +0.12 (+0.46%) | 5,219,247 |
| 13 Jul 2018 | CNY | 25.21 | 26.09 | 25.1 | 26 | 26 | +0.77 (+3.05%) | 4,561,924 |
| 12 Jul 2018 | CNY | 24.25 | 25.74 | 24.25 | 25.23 | 25.23 | +0.93 (+3.83%) | 3,786,352 |
| 11 Jul 2018 | CNY | 24.81 | 24.99 | 23.69 | 24.3 | 24.3 | -1.38 (-5.37%) | 3,813,096 |
| 10 Jul 2018 | CNY | 24.73 | 25.69 | 24.5 | 25.68 | 25.68 | +0.96 (+3.88%) | 4,680,832 |
| 9 Jul 2018 | CNY | 24.25 | 24.83 | 24.22 | 24.72 | 24.72 | +0.45 (+1.85%) | 3,221,356 |
| 6 Jul 2018 | CNY | 24.66 | 25.4 | 23.56 | 24.27 | 24.27 | -0.77 (-3.08%) | 4,972,520 |
| 5 Jul 2018 | CNY | 26.72 | 27.1 | 25.04 | 25.04 | 25.04 | -2.78 (-9.99%) | 6,177,452 |
| 4 Jul 2018 | CNY | 27.45 | 28.39 | 27.12 | 27.82 | 27.82 | +0.01 (+0.04%) | 5,343,912 |
| 3 Jul 2018 | CNY | 27.9 | 28.16 | 26.67 | 27.81 | 27.81 | -0.4 (-1.42%) | 5,892,768 |
| 2 Jul 2018 | CNY | 28.77 | 29.18 | 27.49 | 28.21 | 28.21 | -1.52 (-5.11%) | 7,678,795 |
| 29 Jun 2018 | CNY | 28.89 | 29.98 | 28.71 | 29.73 | 29.73 | +0.41 (+1.40%) | 8,085,315 |
| 28 Jun 2018 | CNY | 28 | 29.79 | 27.41 | 29.32 | 29.32 | +1.1 (+3.90%) | 8,056,307 |
| 27 Jun 2018 | CNY | 27.72 | 28.88 | 27.31 | 28.22 | 28.22 | +0.66 (+2.39%) | 7,171,214 |
| 26 Jun 2018 | CNY | 25.9 | 27.8 | 25.9 | 27.56 | 27.56 | +0.85 (+3.18%) | 5,418,887 |
| 25 Jun 2018 | CNY | 26.4 | 27.15 | 26.07 | 26.71 | 26.71 | +0.13 (+0.49%) | 4,229,768 |
| 22 Jun 2018 | CNY | 25.6 | 26.83 | 25.14 | 26.58 | 26.58 | +0.64 (+2.47%) | 4,574,922 |
| 21 Jun 2018 | CNY | 26.76 | 27.23 | 24.9 | 25.94 | 25.94 | -1.02 (-3.78%) | 5,755,710 |
| 20 Jun 2018 | CNY | 25.62 | 27.5 | 25.28 | 26.96 | 26.96 | +0.6 (+2.28%) | 5,252,784 |
| 19 Jun 2018 | CNY | 27.47 | 27.96 | 26.36 | 26.36 | 26.36 | -2.93 (-10.00%) | 5,135,116 |
| 15 Jun 2018 | CNY | 28.45 | 29.4 | 28.01 | 29.29 | 29.29 | +0.92 (+3.24%) | 7,171,410 |
| 14 Jun 2018 | CNY | 28 | 28.94 | 27.51 | 28.37 | 28.37 | -0.07 (-0.25%) | 5,117,875 |
| 13 Jun 2018 | CNY | 28.8 | 29.92 | 28.3 | 28.44 | 28.44 | -0.75 (-2.57%) | 6,508,478 |
| 12 Jun 2018 | CNY | 28.74 | 29.27 | 27.75 | 29.19 | 29.19 | -0.11 (-0.38%) | 6,784,849 |
| 11 Jun 2018 | CNY | 28.61 | 30.5 | 28.61 | 29.3 | 29.3 | +0.61 (+2.13%) | 8,653,015 |
| 8 Jun 2018 | CNY | 28.14 | 29.23 | 27.55 | 28.69 | 28.69 | -0.92 (-3.11%) | 9,264,728 |
