| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | CNY | 29.79 | 31.17 | 29.79 | 30.91 | 30.91 | +0.48 (+1.58%) | 3,507,387 |
| 11 Jul 2018 | CNY | 30.6 | 30.84 | 29.71 | 30.43 | 30.43 | -1.25 (-3.95%) | 3,307,526 |
| 10 Jul 2018 | CNY | 31.17 | 31.76 | 30.62 | 31.68 | 31.68 | +0.71 (+2.29%) | 3,856,726 |
| 9 Jul 2018 | CNY | 30.13 | 31 | 29.8 | 30.97 | 30.97 | +1.29 (+4.35%) | 3,465,399 |
| 6 Jul 2018 | CNY | 29.12 | 29.96 | 28.76 | 29.68 | 29.68 | +0.29 (+0.99%) | 2,942,198 |
| 5 Jul 2018 | CNY | 31.33 | 31.33 | 29.02 | 29.39 | 29.39 | -2.19 (-6.93%) | 3,723,800 |
| 4 Jul 2018 | CNY | 32.25 | 32.25 | 31.18 | 31.58 | 31.58 | -0.92 (-2.83%) | 3,993,288 |
| 3 Jul 2018 | CNY | 31.62 | 32.55 | 31.62 | 32.5 | 32.5 | +1.02 (+3.24%) | 4,774,186 |
| 2 Jul 2018 | CNY | 32 | 32.47 | 30.78 | 31.48 | 31.48 | -0.99 (-3.05%) | 3,445,739 |
| 29 Jun 2018 | CNY | 31.55 | 32.67 | 30.81 | 32.47 | 32.47 | +0.52 (+1.63%) | 4,287,946 |
| 28 Jun 2018 | CNY | 33 | 33.79 | 31.91 | 31.95 | 31.95 | 0.0 (0.0%) | 4,913,257 |
| 27 Jun 2018 | CNY | 31.91 | 32.97 | 31.66 | 31.95 | 31.95 | +0.87 (+2.80%) | 5,795,612 |
| 26 Jun 2018 | CNY | 30.06 | 31.11 | 29.42 | 31.08 | 31.08 | +0.5 (+1.64%) | 2,973,129 |
| 25 Jun 2018 | CNY | 31 | 31.95 | 30.5 | 30.58 | 30.58 | +0.63 (+2.10%) | 4,080,801 |
| 22 Jun 2018 | CNY | 29.18 | 30.19 | 28.31 | 29.95 | 29.95 | +0.12 (+0.40%) | 2,933,101 |
| 21 Jun 2018 | CNY | 31.49 | 31.62 | 29.61 | 29.83 | 29.83 | -1.26 (-4.05%) | 3,007,674 |
| 20 Jun 2018 | CNY | 30.11 | 31.4 | 30.02 | 31.09 | 31.09 | +0.44 (+1.44%) | 2,847,968 |
| 19 Jun 2018 | CNY | 33.6 | 33.6 | 30.65 | 30.65 | 30.65 | -3.4 (-9.99%) | 3,547,045 |
| 15 Jun 2018 | CNY | 35.4 | 35.7 | 33.81 | 34.05 | 34.05 | -1.34 (-3.79%) | 3,018,600 |
| 14 Jun 2018 | CNY | 35.22 | 35.95 | 35.21 | 35.39 | 35.39 | -0.03 (-0.08%) | 2,019,100 |
| 13 Jun 2018 | CNY | 36.15 | 36.15 | 35.16 | 35.42 | 35.42 | -1.13 (-3.09%) | 3,047,928 |
| 12 Jun 2018 | CNY | 35.7 | 36.68 | 35.15 | 36.55 | 36.55 | +0.83 (+2.32%) | 3,636,301 |
| 11 Jun 2018 | CNY | 35.88 | 36.28 | 35.12 | 35.72 | 35.72 | -1.28 (-3.46%) | 3,789,101 |
| 8 Jun 2018 | CNY | 37.33 | 37.99 | 36.68 | 37 | 37 | +0.51 (+1.40%) | 5,591,546 |
| 7 Jun 2018 | CNY | 37.3 | 37.46 | 36.42 | 36.49 | 36.49 | -1.15 (-3.06%) | 4,539,602 |
| 6 Jun 2018 | CNY | 36.66 | 37.98 | 36.5 | 37.64 | 37.64 | +0.76 (+2.06%) | 5,908,200 |
| 5 Jun 2018 | CNY | 36.25 | 36.9 | 36.2 | 36.88 | 36.88 | +0.63 (+1.74%) | 3,929,945 |
| 4 Jun 2018 | CNY | 36.35 | 36.38 | 35.75 | 36.25 | 36.25 | -0.17 (-0.47%) | 2,766,646 |
| 1 Jun 2018 | CNY | 36 | 36.49 | 35.1 | 36.42 | 36.42 | -0.17 (-0.46%) | 4,625,025 |
| 31 May 2018 | CNY | 36 | 37.1 | 35.72 | 36.59 | 36.59 | +1.52 (+4.33%) | 6,095,065 |
