| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2018 | CNY | 30.3583 | 30.5667 | 29.4833 | 29.5917 | 29.5917 | -0.983 (-3.22%) | 8,970,333 |
| 25 Jul 2018 | CNY | 31.3833 | 31.4333 | 30.55 | 30.575 | 30.575 | -0.925 (-2.94%) | 9,122,434 |
| 24 Jul 2018 | CNY | 30.75 | 31.7917 | 30.5917 | 31.5 | 31.5 | +0.8 (+2.61%) | 10,270,281 |
| 23 Jul 2018 | CNY | 30.9 | 31.1083 | 30.425 | 30.7 | 30.7 | -0.417 (-1.34%) | 8,110,483 |
| 20 Jul 2018 | CNY | 30.55 | 31.4917 | 30.0083 | 31.1167 | 31.1167 | +0.425 (+1.38%) | 9,599,386 |
| 19 Jul 2018 | CNY | 31.7667 | 32.0833 | 30.4333 | 30.6917 | 30.6917 | -1.45 (-4.51%) | 12,463,579 |
| 18 Jul 2018 | CNY | 32.575 | 33.7333 | 32.0917 | 32.1417 | 32.1417 | -1.125 (-3.38%) | 15,265,778 |
| 17 Jul 2018 | CNY | 33.3333 | 35 | 33.125 | 33.2667 | 33.2667 | +0.675 (+2.07%) | 22,175,824 |
| 16 Jul 2018 | CNY | 31.6667 | 32.75 | 31.6667 | 32.5917 | 32.5917 | +0.875 (+2.76%) | 13,770,636 |
| 13 Jul 2018 | CNY | 31.6667 | 32.8417 | 31.25 | 31.7167 | 31.7167 | +0.167 (+0.53%) | 15,274,114 |
| 12 Jul 2018 | CNY | 30.2167 | 32.2917 | 30.0833 | 31.55 | 31.55 | +1.55 (+5.17%) | 16,484,125 |
| 11 Jul 2018 | CNY | 30.8333 | 30.8417 | 29.4583 | 30 | 30 | -1.725 (-5.44%) | 12,859,360 |
| 10 Jul 2018 | CNY | 31.3917 | 31.8167 | 31.15 | 31.725 | 31.725 | -0.142 (-0.44%) | 13,024,436 |
| 9 Jul 2018 | CNY | 30.3167 | 32.5 | 29.975 | 31.8667 | 31.8667 | +1.792 (+5.96%) | 16,077,913 |
| 6 Jul 2018 | CNY | 30.5 | 31.1417 | 28.775 | 30.075 | 30.075 | -0.442 (-1.45%) | 16,692,576 |
| 5 Jul 2018 | CNY | 30.8333 | 31.9833 | 30.4583 | 30.5167 | 30.5167 | -0.408 (-1.32%) | 12,415,417 |
| 4 Jul 2018 | CNY | 33.2083 | 33.2083 | 30.4833 | 30.925 | 30.925 | -2.825 (-8.37%) | 16,694,725 |
| 3 Jul 2018 | CNY | 34.1833 | 34.6 | 32.5 | 33.75 | 33.75 | -1.067 (-3.06%) | 18,050,378 |
| 2 Jul 2018 | CNY | 33.7167 | 35.5667 | 33.5833 | 34.8167 | 34.8167 | +0.392 (+1.14%) | 21,684,098 |
| 29 Jun 2018 | CNY | 34.075 | 34.9667 | 33.55 | 34.425 | 34.425 | +1.4 (+4.24%) | 22,613,148 |
| 28 Jun 2018 | CNY | 35.925 | 36.3667 | 32.8917 | 33.025 | 33.025 | -3.517 (-9.62%) | 25,291,732 |
| 27 Jun 2018 | CNY | 37.4917 | 38.5 | 35.35 | 36.5417 | 36.5417 | -1.717 (-4.49%) | 27,897,457 |
| 26 Jun 2018 | CNY | 39.9583 | 39.9583 | 34.5083 | 38.2583 | 38.2583 | 0.0 (0.0%) | 35,783,740 |
