| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | CNY | 16.0203 | 16.1824 | 15.7568 | 15.7973 | 15.7973 | -0.27 (-1.68%) | 264,418 |
| 18 Jul 2018 | CNY | 15.8514 | 16.1487 | 15.8514 | 16.0676 | 16.0676 | +0.101 (+0.64%) | 233,396 |
| 17 Jul 2018 | CNY | 16.027 | 16.027 | 15.7432 | 15.9662 | 15.9662 | -0.061 (-0.38%) | 164,872 |
| 16 Jul 2018 | CNY | 16.1487 | 16.1487 | 15.6351 | 16.027 | 16.027 | -0.101 (-0.63%) | 290,450 |
| 13 Jul 2018 | CNY | 16.0743 | 16.3919 | 16.0135 | 16.1284 | 16.1284 | 0.0 (0.0%) | 207,792 |
| 12 Jul 2018 | CNY | 15.7027 | 16.1757 | 15.7027 | 16.1284 | 16.1284 | +0.419 (+2.67%) | 350,998 |
| 11 Jul 2018 | CNY | 15.8851 | 15.973 | 15.4865 | 15.7095 | 15.7095 | -0.426 (-2.64%) | 227,624 |
| 10 Jul 2018 | CNY | 15.9527 | 16.2162 | 15.9459 | 16.1351 | 16.1351 | -0.041 (-0.25%) | 165,316 |
| 9 Jul 2018 | CNY | 15.75 | 16.1824 | 15.75 | 16.1757 | 16.1757 | +0.284 (+1.79%) | 332,112 |
| 6 Jul 2018 | CNY | 15.6757 | 15.9797 | 15.4054 | 15.8919 | 15.8919 | 0.0 (0.0%) | 371,776 |
| 5 Jul 2018 | CNY | 16.1824 | 16.2095 | 15.5743 | 15.8919 | 15.8919 | -0.304 (-1.88%) | 436,452 |
| 4 Jul 2018 | CNY | 16.2973 | 16.3176 | 16.0541 | 16.196 | 16.196 | +0.007 (+0.04%) | 639,656 |
| 3 Jul 2018 | CNY | 15.8176 | 16.2838 | 15.8176 | 16.1892 | 16.1892 | +0.365 (+2.31%) | 622,134 |
| 2 Jul 2018 | CNY | 16.2635 | 16.2635 | 15.3919 | 15.8243 | 15.8243 | -0.392 (-2.42%) | 507,640 |
| 29 Jun 2018 | CNY | 16.1284 | 16.3108 | 15.8649 | 16.2162 | 16.2162 | +0.223 (+1.39%) | 896,436 |
| 28 Jun 2018 | CNY | 16.5405 | 16.6149 | 15.9527 | 15.9932 | 15.9932 | -0.628 (-3.78%) | 334,790 |
| 27 Jun 2018 | CNY | 16.6892 | 16.8243 | 16.5878 | 16.6216 | 16.6216 | -0.081 (-0.49%) | 631,382 |
| 26 Jun 2018 | CNY | 16.8581 | 16.8581 | 16.1284 | 16.7027 | 16.7027 | +0.169 (+1.02%) | 837,768 |
| 25 Jun 2018 | CNY | 16.8514 | 16.8784 | 16.25 | 16.5338 | 16.5338 | -0.101 (-0.61%) | 530,728 |
| 22 Jun 2018 | CNY | 16.7568 | 16.7568 | 16.3581 | 16.6351 | 16.6351 | -0.365 (-2.15%) | 565,804 |
| 21 Jun 2018 | CNY | 17.0608 | 17.5676 | 15.9122 | 17 | 17 | -0.081 (-0.47%) | 1,098,694 |
| 20 Jun 2018 | CNY | 18.2365 | 18.2365 | 16.5541 | 17.0811 | 17.0811 | -1.155 (-6.34%) | 1,002,700 |
| 19 Jun 2018 | CNY | 19.9527 | 19.9527 | 18.2365 | 18.2365 | 18.2365 | -2.027 (-10.00%) | 516,771 |
| 15 Jun 2018 | CNY | 20.6757 | 20.8311 | 20.1351 | 20.2635 | 20.2635 | -0.574 (-2.76%) | 319,532 |
| 14 Jun 2018 | CNY | 20.6284 | 21.0676 | 20.6216 | 20.8378 | 20.8378 | -0.034 (-0.16%) | 115,884 |
| 13 Jun 2018 | CNY | 20.8446 | 21.0676 | 20.6081 | 20.8716 | 20.8716 | -0.162 (-0.77%) | 175,676 |
| 12 Jun 2018 | CNY | 20.8514 | 21.1824 | 20.3919 | 21.0338 | 21.0338 | +0.27 (+1.30%) | 221,915 |
| 11 Jun 2018 | CNY | 21.2838 | 21.2838 | 20.6487 | 20.7635 | 20.7635 | -0.013 (-0.06%) | 156,162 |
| 8 Jun 2018 | CNY | 21.027 | 21.0811 | 20.5473 | 20.777 | 20.777 | -0.25 (-1.19%) | 207,155 |
| 7 Jun 2018 | CNY | 21.3243 | 21.5811 | 20.9527 | 21.027 | 21.027 | -0.297 (-1.39%) | 170,052 |
