| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 22.96 | 23.7 | 22.72 | 23.22 | 23.22 | +0.5 (+2.20%) | 5,743,729 |
| 13 Jul 2018 | CNY | 22.91 | 23.24 | 22.47 | 22.72 | 22.72 | -0.63 (-2.70%) | 5,304,010 |
| 12 Jul 2018 | CNY | 23.99 | 24.64 | 23.3 | 23.35 | 23.35 | +0.95 (+4.24%) | 8,100,050 |
| 11 Jul 2018 | CNY | 22.9 | 22.9 | 22 | 22.4 | 22.4 | -0.99 (-4.23%) | 4,276,550 |
| 10 Jul 2018 | CNY | 23.13 | 23.49 | 23.01 | 23.39 | 23.39 | -0.04 (-0.17%) | 4,108,029 |
| 9 Jul 2018 | CNY | 22.79 | 23.78 | 22.79 | 23.43 | 23.43 | +0.32 (+1.38%) | 5,225,929 |
| 6 Jul 2018 | CNY | 23.01 | 23.56 | 22.32 | 23.11 | 23.11 | +0.11 (+0.48%) | 5,957,679 |
| 5 Jul 2018 | CNY | 22.52 | 23.4 | 22.52 | 23 | 23 | -0.32 (-1.37%) | 4,244,852 |
| 4 Jul 2018 | CNY | 23.6 | 24.4 | 23.15 | 23.32 | 23.32 | -0.62 (-2.59%) | 8,390,791 |
| 3 Jul 2018 | CNY | 22.47 | 24.2 | 22.17 | 23.94 | 23.94 | +1.58 (+7.07%) | 6,561,799 |
| 2 Jul 2018 | CNY | 23.13 | 23.22 | 22 | 22.36 | 22.36 | -0.74 (-3.20%) | 4,258,900 |
| 29 Jun 2018 | CNY | 21.9 | 23.32 | 21.59 | 23.1 | 23.1 | +1.01 (+4.57%) | 5,785,501 |
| 28 Jun 2018 | CNY | 22 | 22.88 | 22 | 22.09 | 22.09 | +0.2 (+0.91%) | 4,760,450 |
| 27 Jun 2018 | CNY | 22 | 22.51 | 21.61 | 21.89 | 21.89 | +0.02 (+0.09%) | 3,253,985 |
| 26 Jun 2018 | CNY | 20.54 | 21.98 | 20.54 | 21.87 | 21.87 | +0.44 (+2.05%) | 3,390,051 |
| 25 Jun 2018 | CNY | 21.42 | 21.82 | 21.22 | 21.43 | 21.43 | +0.13 (+0.61%) | 2,804,930 |
| 22 Jun 2018 | CNY | 21.04 | 21.58 | 20.13 | 21.3 | 21.3 | +0.25 (+1.19%) | 3,835,100 |
| 21 Jun 2018 | CNY | 23.4 | 23.69 | 21.05 | 21.05 | 21.05 | -2.34 (-10.00%) | 4,946,368 |
| 20 Jun 2018 | CNY | 23.1 | 23.94 | 22.01 | 23.39 | 23.39 | -0.38 (-1.60%) | 4,105,262 |
| 19 Jun 2018 | CNY | 25.8 | 25.8 | 23.77 | 23.77 | 23.77 | -2.64 (-10.00%) | 4,720,268 |
| 15 Jun 2018 | CNY | 27.85 | 28.29 | 26.11 | 26.41 | 26.41 | -0.6 (-2.22%) | 4,874,941 |
| 14 Jun 2018 | CNY | 26 | 27.05 | 25.8 | 27.01 | 27.01 | +0.68 (+2.58%) | 4,015,620 |
| 13 Jun 2018 | CNY | 26.23 | 27.28 | 26.23 | 26.33 | 26.33 | -0.52 (-1.94%) | 2,635,321 |
| 12 Jun 2018 | CNY | 26.75 | 26.98 | 25.81 | 26.85 | 26.85 | +0.14 (+0.52%) | 2,779,740 |
| 11 Jun 2018 | CNY | 27.07 | 27.07 | 25.7 | 26.71 | 26.71 | -0.46 (-1.69%) | 3,099,181 |
| 8 Jun 2018 | CNY | 27.11 | 27.9 | 27.03 | 27.17 | 27.17 | +0.35 (+1.30%) | 4,938,781 |
| 7 Jun 2018 | CNY | 27.38 | 27.49 | 26.71 | 26.82 | 26.82 | -0.34 (-1.25%) | 2,944,423 |
| 6 Jun 2018 | CNY | 27.31 | 27.7 | 26.91 | 27.16 | 27.16 | 0.0 (0.0%) | 3,219,681 |
| 5 Jun 2018 | CNY | 26.2 | 27.24 | 26.2 | 27.16 | 27.16 | +0.94 (+3.59%) | 3,948,532 |
| 4 Jun 2018 | CNY | 26.39 | 26.64 | 25.9 | 26.22 | 26.22 | +0.18 (+0.69%) | 2,621,299 |
