| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 20.41 | 20.57 | 20.05 | 20.26 | 20.26 | -0.04 (-0.20%) | 3,271,608 |
| 23 Jul 2018 | CNY | 20.12 | 20.49 | 19.83 | 20.3 | 20.3 | 0.0 (0.0%) | 3,354,600 |
| 20 Jul 2018 | CNY | 20.17 | 20.42 | 19.95 | 20.3 | 20.3 | -0.07 (-0.34%) | 5,171,811 |
| 19 Jul 2018 | CNY | 19.93 | 20.57 | 19.73 | 20.37 | 20.37 | +0.68 (+3.45%) | 7,933,903 |
| 18 Jul 2018 | CNY | 20.5 | 20.62 | 19.6 | 19.69 | 19.69 | +2 (+11.31%) | 9,563,473 |
| 16 Jul 2018 | CNY | 17.43 | 17.82 | 17.02 | 17.69 | 17.69 | +0.23 (+1.32%) | 3,058,775 |
| 13 Jul 2018 | CNY | 18.04 | 18.13 | 17.23 | 17.46 | 17.46 | -0.52 (-2.89%) | 4,144,954 |
| 12 Jul 2018 | CNY | 17.49 | 18.32 | 17.47 | 17.98 | 17.98 | +0.47 (+2.68%) | 3,591,670 |
| 11 Jul 2018 | CNY | 18.49 | 18.49 | 17.31 | 17.51 | 17.51 | -1.32 (-7.01%) | 2,862,665 |
| 10 Jul 2018 | CNY | 19.21 | 19.4 | 18.43 | 18.83 | 18.83 | -0.44 (-2.28%) | 2,840,833 |
| 9 Jul 2018 | CNY | 18.54 | 19.28 | 18.54 | 19.27 | 19.27 | +0.48 (+2.55%) | 1,580,613 |
| 6 Jul 2018 | CNY | 18.99 | 19.29 | 18.03 | 18.79 | 18.79 | -0.03 (-0.16%) | 1,679,100 |
| 5 Jul 2018 | CNY | 19.2 | 19.49 | 18.75 | 18.82 | 18.82 | -0.57 (-2.94%) | 1,278,850 |
| 4 Jul 2018 | CNY | 19.5 | 19.74 | 19.21 | 19.39 | 19.39 | -0.18 (-0.92%) | 1,384,260 |
| 3 Jul 2018 | CNY | 19.06 | 19.61 | 18.84 | 19.57 | 19.57 | +0.69 (+3.65%) | 1,627,290 |
| 2 Jul 2018 | CNY | 18.9 | 19.36 | 18.7 | 18.88 | 18.88 | -0.02 (-0.11%) | 1,667,341 |
| 29 Jun 2018 | CNY | 17.74 | 19.38 | 17.74 | 18.9 | 18.9 | +1.03 (+5.76%) | 2,472,871 |
| 28 Jun 2018 | CNY | 18.61 | 18.97 | 17.8 | 17.87 | 17.87 | -0.8 (-4.28%) | 1,405,116 |
| 27 Jun 2018 | CNY | 18.99 | 19.06 | 18.6 | 18.67 | 18.67 | -0.29 (-1.53%) | 814,103 |
| 26 Jun 2018 | CNY | 18.37 | 19.01 | 18.08 | 18.96 | 18.96 | +0.38 (+2.05%) | 940,353 |
| 25 Jun 2018 | CNY | 18.47 | 18.99 | 18.47 | 18.58 | 18.58 | +0.2 (+1.09%) | 1,384,144 |
| 22 Jun 2018 | CNY | 18.01 | 18.48 | 17 | 18.38 | 18.38 | +0.22 (+1.21%) | 1,493,514 |
| 21 Jun 2018 | CNY | 18.76 | 19.03 | 18.1 | 18.16 | 18.16 | -0.79 (-4.17%) | 1,781,056 |
| 20 Jun 2018 | CNY | 18.2 | 19.39 | 18.09 | 18.95 | 18.95 | +0.49 (+2.65%) | 2,341,263 |
| 19 Jun 2018 | CNY | 20 | 20.48 | 18.46 | 18.46 | 18.46 | -2.05 (-10.00%) | 2,946,163 |
| 15 Jun 2018 | CNY | 21.13 | 21.35 | 19.81 | 20.51 | 20.51 | -0.89 (-4.16%) | 3,384,199 |
| 14 Jun 2018 | CNY | 20.98 | 21.54 | 20.6 | 21.4 | 21.4 | +0.13 (+0.61%) | 2,512,042 |
| 13 Jun 2018 | CNY | 21.7 | 21.94 | 21.23 | 21.27 | 21.27 | -0.9 (-4.06%) | 2,852,863 |
| 12 Jun 2018 | CNY | 22.16 | 22.4 | 21.1 | 22.17 | 22.17 | +0.13 (+0.59%) | 3,262,209 |
| 11 Jun 2018 | CNY | 22.88 | 23.08 | 21.9 | 22.04 | 22.04 | -1.26 (-5.41%) | 4,437,484 |
