| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 26.66 | 26.7 | 25.3 | 26.34 | 26.34 | -1.02 (-3.73%) | 12,497,857 |
| 10 Jul 2018 | CNY | 26.48 | 27.65 | 26.02 | 27.36 | 27.36 | +1.12 (+4.27%) | 14,909,495 |
| 9 Jul 2018 | CNY | 25.83 | 26.28 | 25.83 | 26.24 | 26.24 | +0.71 (+2.78%) | 9,091,220 |
| 6 Jul 2018 | CNY | 24.95 | 26.46 | 24.53 | 25.53 | 25.53 | +0.9 (+3.65%) | 12,854,397 |
| 5 Jul 2018 | CNY | 26.5 | 27.05 | 24.41 | 24.63 | 24.63 | -1.84 (-6.95%) | 10,117,442 |
| 4 Jul 2018 | CNY | 28.08 | 28.24 | 26 | 26.47 | 26.47 | -1.96 (-6.89%) | 13,651,375 |
| 3 Jul 2018 | CNY | 27.29 | 28.45 | 26.5 | 28.43 | 28.43 | +1.13 (+4.14%) | 16,900,824 |
| 2 Jul 2018 | CNY | 27.88 | 28.49 | 26.25 | 27.3 | 27.3 | -1.04 (-3.67%) | 15,522,553 |
| 29 Jun 2018 | CNY | 27.9 | 29.38 | 26.9 | 28.34 | 28.34 | +0.55 (+1.98%) | 22,022,207 |
| 28 Jun 2018 | CNY | 27 | 27.85 | 26.65 | 27.79 | 27.79 | +0.93 (+3.46%) | 20,425,613 |
| 27 Jun 2018 | CNY | 26.22 | 27.18 | 26.01 | 26.86 | 26.86 | +0.57 (+2.17%) | 17,207,149 |
| 26 Jun 2018 | CNY | 25.03 | 26.45 | 24.88 | 26.29 | 26.29 | +0.68 (+2.66%) | 14,899,097 |
| 25 Jun 2018 | CNY | 25.96 | 26.35 | 25.31 | 25.61 | 25.61 | +0.06 (+0.23%) | 11,718,557 |
| 22 Jun 2018 | CNY | 24.15 | 26.56 | 23.46 | 25.55 | 25.55 | +1.36 (+5.62%) | 15,510,602 |
| 21 Jun 2018 | CNY | 25.28 | 25.89 | 23.8 | 24.19 | 24.19 | -1.08 (-4.27%) | 13,023,539 |
| 20 Jun 2018 | CNY | 23.58 | 25.92 | 23.58 | 25.27 | 25.27 | +0.42 (+1.69%) | 13,164,993 |
| 19 Jun 2018 | CNY | 26.65 | 27.38 | 24.85 | 24.85 | 24.85 | -2.76 (-10.00%) | 11,569,092 |
| 15 Jun 2018 | CNY | 28.73 | 29 | 27.3 | 27.61 | 27.61 | -1.12 (-3.90%) | 11,120,098 |
| 14 Jun 2018 | CNY | 27.5 | 29.49 | 27.3 | 28.73 | 28.73 | +0.83 (+2.97%) | 14,427,685 |
| 13 Jun 2018 | CNY | 29.01 | 29.49 | 27.88 | 27.9 | 27.9 | -1.29 (-4.42%) | 12,353,663 |
| 12 Jun 2018 | CNY | 29.96 | 30.11 | 27.75 | 29.19 | 29.19 | -0.62 (-2.08%) | 13,585,831 |
| 11 Jun 2018 | CNY | 31.58 | 31.68 | 29 | 29.81 | 29.81 | -2.17 (-6.79%) | 15,686,827 |
| 8 Jun 2018 | CNY | 32.5 | 32.61 | 31.58 | 31.98 | 31.98 | -0.75 (-2.29%) | 10,584,379 |
| 7 Jun 2018 | CNY | 32.25 | 32.77 | 32 | 32.73 | 32.73 | +0.77 (+2.41%) | 15,061,678 |
| 6 Jun 2018 | CNY | 32.16 | 32.46 | 31.61 | 31.96 | 31.96 | -0.33 (-1.02%) | 11,350,035 |
| 5 Jun 2018 | CNY | 31.27 | 32.32 | 31.26 | 32.29 | 32.29 | +1.03 (+3.29%) | 12,981,947 |
| 4 Jun 2018 | CNY | 33.1 | 33.54 | 30.8 | 31.26 | 31.26 | -1.85 (-5.59%) | 15,063,392 |
| 1 Jun 2018 | CNY | 33.2 | 34.48 | 32.39 | 33.11 | 33.11 | -0.29 (-0.87%) | 15,643,981 |
| 31 May 2018 | CNY | 33.37 | 33.8 | 32.06 | 33.4 | 33.4 | +0.56 (+1.71%) | 16,582,695 |
| 30 May 2018 | CNY | 35 | 35 | 32.84 | 32.84 | 32.84 | -3.65 (-10.00%) | 21,155,973 |
