| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 16.24 | 16.57 | 16.02 | 16.56 | 16.56 | +0.38 (+2.35%) | 616,209 |
| 23 Jul 2018 | CNY | 16.41 | 16.65 | 15.8 | 16.18 | 16.18 | -0.22 (-1.34%) | 730,228 |
| 20 Jul 2018 | CNY | 15.93 | 16.6 | 15.93 | 16.4 | 16.4 | +0.29 (+1.80%) | 353,515 |
| 19 Jul 2018 | CNY | 16.31 | 16.43 | 16.09 | 16.11 | 16.11 | -0.17 (-1.04%) | 256,800 |
| 18 Jul 2018 | CNY | 16.2 | 16.48 | 16.2 | 16.28 | 16.28 | +0.01 (+0.06%) | 284,800 |
| 17 Jul 2018 | CNY | 16.33 | 16.46 | 16.21 | 16.27 | 16.27 | -0.06 (-0.37%) | 332,479 |
| 16 Jul 2018 | CNY | 16.34 | 16.37 | 16.1 | 16.33 | 16.33 | -0.02 (-0.12%) | 292,300 |
| 13 Jul 2018 | CNY | 15.8 | 16.38 | 15.8 | 16.35 | 16.35 | +0.39 (+2.44%) | 623,877 |
| 12 Jul 2018 | CNY | 15.76 | 15.97 | 15.45 | 15.96 | 15.96 | +0.35 (+2.24%) | 495,051 |
| 11 Jul 2018 | CNY | 15.71 | 15.79 | 15.32 | 15.61 | 15.61 | -0.25 (-1.58%) | 607,521 |
| 10 Jul 2018 | CNY | 15.74 | 15.89 | 15.66 | 15.86 | 15.86 | +0.15 (+0.95%) | 656,500 |
| 9 Jul 2018 | CNY | 15.16 | 15.73 | 15.16 | 15.71 | 15.71 | +0.32 (+2.08%) | 716,490 |
| 6 Jul 2018 | CNY | 15.34 | 15.65 | 15.1 | 15.39 | 15.39 | -0.16 (-1.03%) | 578,231 |
| 5 Jul 2018 | CNY | 15.3 | 15.93 | 15.3 | 15.55 | 15.55 | -0.29 (-1.83%) | 622,200 |
| 4 Jul 2018 | CNY | 15.88 | 15.9 | 15.53 | 15.84 | 15.84 | +0.05 (+0.32%) | 752,700 |
| 3 Jul 2018 | CNY | 15.44 | 15.98 | 15.27 | 15.79 | 15.79 | +0.35 (+2.27%) | 871,867 |
| 2 Jul 2018 | CNY | 15.75 | 15.78 | 15.19 | 15.44 | 15.44 | -0.37 (-2.34%) | 918,482 |
| 29 Jun 2018 | CNY | 15.26 | 15.85 | 15.17 | 15.81 | 15.81 | +0.56 (+3.67%) | 1,195,440 |
| 28 Jun 2018 | CNY | 15.9 | 16.16 | 15.01 | 15.25 | 15.25 | -0.91 (-5.63%) | 976,261 |
| 27 Jun 2018 | CNY | 16.68 | 16.68 | 16.04 | 16.16 | 16.16 | -0.47 (-2.83%) | 742,800 |
| 26 Jun 2018 | CNY | 16.93 | 17.06 | 16.46 | 16.63 | 16.63 | -0.3 (-1.77%) | 835,882 |
| 25 Jun 2018 | CNY | 17.45 | 17.55 | 16.89 | 16.93 | 16.93 | -0.43 (-2.48%) | 752,135 |
| 22 Jun 2018 | CNY | 17.16 | 17.79 | 17.16 | 17.36 | 17.36 | +0.05 (+0.29%) | 220,300 |
| 21 Jun 2018 | CNY | 17.41 | 18.27 | 17.3 | 17.31 | 17.31 | -0.03 (-0.17%) | 369,437 |
| 20 Jun 2018 | CNY | 17.11 | 17.63 | 16.95 | 17.34 | 17.34 | +0.23 (+1.34%) | 287,236 |
| 19 Jun 2018 | CNY | 18.75 | 18.93 | 17 | 17.11 | 17.11 | -1.71 (-9.09%) | 603,034 |
| 15 Jun 2018 | CNY | 19.18 | 19.18 | 18.7 | 18.82 | 18.82 | -0.36 (-1.88%) | 399,364 |
| 14 Jun 2018 | CNY | 19.23 | 19.4 | 19.09 | 19.18 | 19.18 | -0.04 (-0.21%) | 143,374 |
| 13 Jun 2018 | CNY | 19.33 | 19.5 | 19.21 | 19.22 | 19.22 | -0.3 (-1.54%) | 148,100 |
| 12 Jun 2018 | CNY | 19.2 | 19.7 | 19.2 | 19.52 | 19.52 | +0.16 (+0.83%) | 291,913 |
