| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 21.69 | 21.69 | 21.11 | 21.59 | 21.59 | 0.0 (0.0%) | 1,629,748 |
| 20 Jul 2018 | CNY | 21.18 | 21.7 | 21 | 21.59 | 21.59 | +0.31 (+1.46%) | 1,633,381 |
| 19 Jul 2018 | CNY | 21.7 | 22.15 | 20.88 | 21.28 | 21.28 | -0.49 (-2.25%) | 2,418,206 |
| 18 Jul 2018 | CNY | 22.39 | 22.47 | 21.67 | 21.77 | 21.77 | -0.46 (-2.07%) | 2,011,334 |
| 17 Jul 2018 | CNY | 22.35 | 22.37 | 21.69 | 22.23 | 22.23 | -0.1 (-0.45%) | 1,987,401 |
| 16 Jul 2018 | CNY | 22.34 | 22.7 | 22 | 22.33 | 22.33 | -0.23 (-1.02%) | 1,992,289 |
| 13 Jul 2018 | CNY | 22.87 | 23.18 | 22.37 | 22.56 | 22.56 | -0.57 (-2.46%) | 3,001,735 |
| 12 Jul 2018 | CNY | 22.59 | 23.5 | 22 | 23.13 | 23.13 | +0.65 (+2.89%) | 5,711,606 |
| 11 Jul 2018 | CNY | 21.69 | 23.44 | 21.22 | 22.48 | 22.48 | +0.79 (+3.64%) | 5,891,333 |
| 10 Jul 2018 | CNY | 21.44 | 21.79 | 21.15 | 21.69 | 21.69 | +0.15 (+0.70%) | 2,342,799 |
| 9 Jul 2018 | CNY | 20.88 | 21.55 | 20.7 | 21.54 | 21.54 | +0.86 (+4.16%) | 2,040,134 |
| 6 Jul 2018 | CNY | 20.29 | 21.1 | 19.88 | 20.68 | 20.68 | +0.37 (+1.82%) | 2,298,234 |
| 5 Jul 2018 | CNY | 20.68 | 21.2 | 20.2 | 20.31 | 20.31 | -0.6 (-2.87%) | 1,988,080 |
| 4 Jul 2018 | CNY | 22.02 | 22.3 | 20.58 | 20.91 | 20.91 | -1.24 (-5.60%) | 2,734,367 |
| 3 Jul 2018 | CNY | 21.67 | 22.16 | 21.31 | 22.15 | 22.15 | +0.61 (+2.83%) | 2,592,669 |
| 2 Jul 2018 | CNY | 22.1 | 22.6 | 21.25 | 21.54 | 21.54 | -0.44 (-2.00%) | 2,752,747 |
| 29 Jun 2018 | CNY | 21.2 | 22 | 20.9 | 21.98 | 21.98 | +0.72 (+3.39%) | 2,940,009 |
| 28 Jun 2018 | CNY | 21.36 | 21.78 | 21.2 | 21.26 | 21.26 | -0.16 (-0.75%) | 1,719,217 |
| 27 Jun 2018 | CNY | 21.52 | 22.15 | 21.3 | 21.42 | 21.42 | -0.09 (-0.42%) | 2,722,281 |
| 26 Jun 2018 | CNY | 20.81 | 21.67 | 20.66 | 21.51 | 21.51 | +0.35 (+1.65%) | 2,651,090 |
| 25 Jun 2018 | CNY | 20.89 | 21.59 | 20.64 | 21.16 | 21.16 | +0.57 (+2.77%) | 3,022,882 |
| 22 Jun 2018 | CNY | 20 | 21.05 | 19.88 | 20.59 | 20.59 | +0.33 (+1.63%) | 2,300,127 |
| 21 Jun 2018 | CNY | 22.01 | 22.28 | 19.92 | 20.26 | 20.26 | -1.83 (-8.28%) | 3,766,144 |
| 20 Jun 2018 | CNY | 21.05 | 22.4 | 20.82 | 22.09 | 22.09 | +0.35 (+1.61%) | 3,355,066 |
| 19 Jun 2018 | CNY | 22.34 | 22.77 | 21.74 | 21.74 | 21.74 | -2.41 (-9.98%) | 3,330,880 |
| 15 Jun 2018 | CNY | 24.92 | 25.58 | 24.08 | 24.15 | 24.15 | -0.53 (-2.15%) | 4,706,302 |
| 14 Jun 2018 | CNY | 23.95 | 24.9 | 23.58 | 24.68 | 24.68 | +0.58 (+2.41%) | 3,343,182 |
| 13 Jun 2018 | CNY | 24.93 | 24.93 | 24.02 | 24.1 | 24.1 | -1.2 (-4.74%) | 3,696,947 |
| 12 Jun 2018 | CNY | 25.9 | 25.9 | 24 | 25.3 | 25.3 | -0.49 (-1.90%) | 5,762,449 |
| 11 Jun 2018 | CNY | 24.5 | 25.88 | 24.5 | 25.79 | 25.79 | +1.09 (+4.41%) | 6,387,174 |
