| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | CNY | 18.44 | 18.64 | 17.5 | 17.77 | 12.6929 | -0.67 (-3.63%) | 694,200 |
| 1 Aug 2018 | CNY | 18.58 | 18.68 | 18.41 | 18.44 | 13.1714 | -0.06 (-0.32%) | 566,674 |
| 31 Jul 2018 | CNY | 18.31 | 18.66 | 18.22 | 18.5 | 13.2143 | +0.1 (+0.54%) | 406,205 |
| 30 Jul 2018 | CNY | 18.59 | 19.47 | 18.28 | 18.4 | 13.1429 | +0.04 (+0.22%) | 803,300 |
| 27 Jul 2018 | CNY | 18.58 | 18.6 | 18.31 | 18.36 | 13.1143 | -0.29 (-1.55%) | 340,000 |
| 26 Jul 2018 | CNY | 18.65 | 18.77 | 18.32 | 18.65 | 13.3214 | -0.03 (-0.16%) | 453,400 |
| 25 Jul 2018 | CNY | 18.74 | 18.88 | 18.6 | 18.68 | 13.3429 | -0.05 (-0.27%) | 472,635 |
| 24 Jul 2018 | CNY | 18.65 | 18.84 | 18.51 | 18.73 | 13.3786 | +0.11 (+0.59%) | 601,800 |
| 23 Jul 2018 | CNY | 18.22 | 18.63 | 18.12 | 18.62 | 13.3 | +0.19 (+1.03%) | 470,900 |
| 20 Jul 2018 | CNY | 18.15 | 18.54 | 18.05 | 18.43 | 13.1643 | +0.26 (+1.43%) | 481,525 |
| 19 Jul 2018 | CNY | 18.47 | 18.7 | 18.11 | 18.17 | 12.9786 | -0.35 (-1.89%) | 465,345 |
| 18 Jul 2018 | CNY | 18.9 | 18.9 | 18.5 | 18.52 | 13.2286 | -0.37 (-1.96%) | 776,715 |
| 17 Jul 2018 | CNY | 18.38 | 18.9 | 18.33 | 18.89 | 13.4929 | +0.1 (+0.53%) | 1,088,258 |
| 16 Jul 2018 | CNY | 19.25 | 19.59 | 18.73 | 18.79 | 13.4214 | +0.54 (+2.96%) | 1,967,970 |
| 13 Jul 2018 | CNY | 17.93 | 18.34 | 17.71 | 18.25 | 13.0357 | +0.19 (+1.05%) | 749,070 |
| 12 Jul 2018 | CNY | 17.45 | 18.11 | 17.45 | 18.06 | 12.9 | +0.61 (+3.50%) | 894,988 |
| 11 Jul 2018 | CNY | 17.66 | 17.76 | 16.99 | 17.45 | 12.4643 | -0.4 (-2.24%) | 619,180 |
| 10 Jul 2018 | CNY | 17.65 | 17.88 | 17.44 | 17.85 | 12.75 | +0.41 (+2.35%) | 628,926 |
| 9 Jul 2018 | CNY | 16.79 | 17.77 | 16.79 | 17.44 | 12.4571 | +0.67 (+4.00%) | 471,715 |
| 6 Jul 2018 | CNY | 16.79 | 17.14 | 16.52 | 16.77 | 11.9786 | -0.01 (-0.06%) | 520,200 |
| 5 Jul 2018 | CNY | 17.28 | 17.57 | 16.3 | 16.78 | 11.9857 | -0.57 (-3.29%) | 411,432 |
| 4 Jul 2018 | CNY | 17.58 | 17.89 | 17.21 | 17.35 | 12.3929 | -0.55 (-3.07%) | 402,124 |
| 3 Jul 2018 | CNY | 17.6 | 17.94 | 17.19 | 17.9 | 12.7857 | +0.35 (+1.99%) | 458,013 |
| 2 Jul 2018 | CNY | 18.09 | 18.09 | 17.41 | 17.55 | 12.5357 | -0.37 (-2.06%) | 546,671 |
| 29 Jun 2018 | CNY | 17.44 | 18.05 | 17.3 | 17.92 | 12.8 | +0.65 (+3.76%) | 649,379 |
| 28 Jun 2018 | CNY | 17.21 | 17.54 | 17.21 | 17.27 | 12.3357 | -0.09 (-0.52%) | 374,500 |
| 27 Jun 2018 | CNY | 17.28 | 17.58 | 17.28 | 17.36 | 12.4 | -0.02 (-0.12%) | 444,200 |
| 26 Jun 2018 | CNY | 16.83 | 17.55 | 16.56 | 17.38 | 12.4143 | +0.36 (+2.12%) | 509,652 |
| 25 Jun 2018 | CNY | 17 | 17.45 | 16.96 | 17.02 | 12.1571 | +0.12 (+0.71%) | 460,552 |
| 22 Jun 2018 | CNY | 16.48 | 16.95 | 16.1 | 16.9 | 12.0714 | +0.34 (+2.05%) | 432,901 |
