| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 17.3 | 18.0615 | 17.0923 | 18.0462 | 18.0462 | +0.831 (+4.83%) | 6,425,525 |
| 24 Jul 2018 | CNY | 17.0615 | 17.2308 | 16.8462 | 17.2154 | 17.2154 | +0.285 (+1.68%) | 4,486,332 |
| 23 Jul 2018 | CNY | 17.0615 | 17.3846 | 16.6154 | 16.9308 | 16.9308 | -0.254 (-1.48%) | 5,066,561 |
| 20 Jul 2018 | CNY | 17.5385 | 17.6154 | 16.8846 | 17.1846 | 17.1846 | -0.462 (-2.62%) | 4,655,310 |
| 19 Jul 2018 | CNY | 17.5385 | 17.8692 | 17.0769 | 17.6462 | 17.6462 | +0.154 (+0.88%) | 3,797,444 |
| 18 Jul 2018 | CNY | 18.1923 | 18.4231 | 17.3846 | 17.4923 | 17.4923 | -0.7 (-3.85%) | 4,920,805 |
| 17 Jul 2018 | CNY | 18.1615 | 18.3923 | 17.8 | 18.1923 | 18.1923 | -0.131 (-0.71%) | 2,015,235 |
| 16 Jul 2018 | CNY | 18.4077 | 18.4923 | 17.9308 | 18.3231 | 18.3231 | -0.038 (-0.21%) | 3,164,421 |
| 13 Jul 2018 | CNY | 18.4539 | 18.5923 | 18.2077 | 18.3615 | 18.3615 | -0.154 (-0.83%) | 3,582,291 |
| 12 Jul 2018 | CNY | 18.5 | 18.8462 | 18.2 | 18.5154 | 18.5154 | +0.131 (+0.71%) | 5,497,549 |
| 11 Jul 2018 | CNY | 18.0615 | 18.5231 | 17.8539 | 18.3846 | 18.3846 | +0.008 (+0.04%) | 6,415,997 |
| 10 Jul 2018 | CNY | 17.6692 | 18.4462 | 17.5462 | 18.3769 | 18.3769 | +0.677 (+3.82%) | 5,782,145 |
| 9 Jul 2018 | CNY | 16.9923 | 17.7769 | 16.5462 | 17.7 | 17.7 | +0.862 (+5.12%) | 3,953,597 |
| 6 Jul 2018 | CNY | 16.5539 | 17.0615 | 16.1769 | 16.8385 | 16.8385 | -0.123 (-0.73%) | 4,303,752 |
| 5 Jul 2018 | CNY | 17.6923 | 17.6923 | 15.9385 | 16.9615 | 16.9615 | -0.646 (-3.67%) | 5,860,572 |
| 4 Jul 2018 | CNY | 17.5231 | 17.9154 | 17.4462 | 17.6077 | 17.6077 | +0.008 (+0.04%) | 4,442,657 |
| 3 Jul 2018 | CNY | 16.9769 | 17.6769 | 16.8385 | 17.6 | 17.6 | +0.592 (+3.48%) | 5,177,465 |
| 2 Jul 2018 | CNY | 17.0923 | 17.3385 | 16.8308 | 17.0077 | 17.0077 | +0.092 (+0.55%) | 4,291,372 |
| 29 Jun 2018 | CNY | 16.4615 | 17.1385 | 16.4615 | 16.9154 | 16.9154 | +0.377 (+2.28%) | 7,769,920 |
| 28 Jun 2018 | CNY | 16.3077 | 17.0385 | 16.3077 | 16.5385 | 16.5385 | +0.085 (+0.51%) | 3,550,913 |
| 27 Jun 2018 | CNY | 17.2154 | 17.3692 | 16.4231 | 16.4539 | 16.4539 | -0.592 (-3.47%) | 2,929,269 |
| 26 Jun 2018 | CNY | 17.0077 | 17.7308 | 16.8077 | 17.0462 | 17.0462 | -0.115 (-0.67%) | 5,436,650 |
| 25 Jun 2018 | CNY | 17.2308 | 17.4 | 16.9 | 17.1615 | 17.1615 | -0.085 (-0.49%) | 2,894,353 |
| 22 Jun 2018 | CNY | 16.2308 | 17.4077 | 16.2077 | 17.2462 | 17.2462 | +0.723 (+4.38%) | 4,919,366 |
| 21 Jun 2018 | CNY | 16.4462 | 17.0692 | 16.2692 | 16.5231 | 16.5231 | -0.023 (-0.14%) | 3,622,794 |
| 20 Jun 2018 | CNY | 15.9462 | 16.6692 | 15.9462 | 16.5462 | 16.5462 | +0.408 (+2.53%) | 2,893,553 |
| 19 Jun 2018 | CNY | 16.5308 | 16.6385 | 15.7769 | 16.1385 | 16.1385 | -0.523 (-3.14%) | 4,028,035 |
| 15 Jun 2018 | CNY | 17.0923 | 17.2846 | 16.4692 | 16.6615 | 16.6615 | -0.423 (-2.48%) | 4,288,884 |
| 14 Jun 2018 | CNY | 17.3615 | 17.5615 | 16.9231 | 17.0846 | 17.0846 | -0.277 (-1.59%) | 3,604,802 |
| 13 Jun 2018 | CNY | 17.6692 | 17.9077 | 17.2 | 17.3615 | 17.3615 | -0.238 (-1.36%) | 3,845,270 |
