| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 49.28 | 49.97 | 46.81 | 49.14 | 49.14 | -1.38 (-2.73%) | 5,414,279 |
| 10 Jul 2018 | CNY | 48.1 | 50.6 | 46.8 | 50.52 | 50.52 | +2.58 (+5.38%) | 7,325,863 |
| 9 Jul 2018 | CNY | 46.4 | 47.98 | 45.35 | 47.94 | 47.94 | +0.45 (+0.95%) | 5,069,702 |
| 6 Jul 2018 | CNY | 46.83 | 48.88 | 44.01 | 47.49 | 47.49 | +0.01 (+0.02%) | 6,260,836 |
| 5 Jul 2018 | CNY | 49.67 | 49.8 | 46.67 | 47.48 | 47.48 | -4.37 (-8.43%) | 6,868,847 |
| 4 Jul 2018 | CNY | 49.5 | 53.51 | 49.5 | 51.85 | 51.85 | +1.6 (+3.18%) | 10,372,778 |
| 3 Jul 2018 | CNY | 49.2 | 50.91 | 48.25 | 50.25 | 50.25 | +0.13 (+0.26%) | 6,506,280 |
| 2 Jul 2018 | CNY | 49.07 | 51.68 | 47.8 | 50.12 | 50.12 | +0.17 (+0.34%) | 8,285,697 |
| 29 Jun 2018 | CNY | 46.82 | 51.03 | 46.82 | 49.95 | 49.95 | +3.27 (+7.01%) | 7,986,312 |
| 28 Jun 2018 | CNY | 49 | 50 | 45.93 | 46.68 | 46.68 | -3.38 (-6.75%) | 6,685,537 |
| 27 Jun 2018 | CNY | 48.24 | 50.86 | 47.03 | 50.06 | 50.06 | +1.9 (+3.95%) | 9,761,813 |
| 26 Jun 2018 | CNY | 46.2 | 49.49 | 45.51 | 48.16 | 48.16 | +0.46 (+0.96%) | 9,648,310 |
| 25 Jun 2018 | CNY | 42.83 | 47.7 | 42.51 | 47.7 | 47.7 | +4.34 (+10.01%) | 8,752,878 |
| 22 Jun 2018 | CNY | 43.22 | 45.57 | 43.19 | 43.36 | 43.36 | -4.63 (-9.65%) | 9,341,668 |
| 21 Jun 2018 | CNY | 46.98 | 52.52 | 46.98 | 47.99 | 47.99 | -0.82 (-1.68%) | 11,459,020 |
| 20 Jun 2018 | CNY | 50.01 | 51.55 | 46.98 | 48.81 | 48.81 | +6.21 (+14.58%) | 12,602,399 |
| 15 Jun 2018 | CNY | 44.05 | 45.6 | 41 | 42.6 | 42.6 | -2.36 (-5.25%) | 4,893,395 |
| 14 Jun 2018 | CNY | 44.99 | 47.5 | 44.4 | 44.96 | 44.96 | -0.66 (-1.45%) | 7,526,675 |
| 13 Jun 2018 | CNY | 43.15 | 46.83 | 42.6 | 45.62 | 45.62 | +1.8 (+4.11%) | 7,960,416 |
| 12 Jun 2018 | CNY | 41.2 | 44.8 | 39.3 | 43.82 | 43.82 | +2.86 (+6.98%) | 6,630,735 |
| 11 Jun 2018 | CNY | 41.89 | 41.89 | 40.4 | 40.96 | 40.96 | -1.15 (-2.73%) | 2,422,157 |
| 8 Jun 2018 | CNY | 40.62 | 42.3 | 40.62 | 42.11 | 42.11 | +1.01 (+2.46%) | 3,167,186 |
| 7 Jun 2018 | CNY | 43.7 | 43.7 | 41.02 | 41.1 | 41.1 | -2.67 (-6.10%) | 4,373,386 |
| 6 Jun 2018 | CNY | 43.5 | 43.98 | 42.7 | 43.77 | 43.77 | -0.13 (-0.30%) | 4,297,837 |
| 5 Jun 2018 | CNY | 42.6 | 44.42 | 41.9 | 43.9 | 43.9 | +0.55 (+1.27%) | 5,564,448 |
| 4 Jun 2018 | CNY | 41.55 | 43.78 | 41.4 | 43.35 | 43.35 | +2.18 (+5.30%) | 7,102,373 |
| 1 Jun 2018 | CNY | 39.52 | 41.91 | 39.01 | 41.17 | 41.17 | +1.26 (+3.16%) | 5,582,266 |
| 31 May 2018 | CNY | 39.35 | 40.22 | 39.2 | 39.91 | 39.91 | +1.39 (+3.61%) | 4,024,972 |
| 30 May 2018 | CNY | 41.12 | 41.21 | 37.75 | 38.52 | 38.52 | -3.19 (-7.65%) | 4,827,868 |
| 29 May 2018 | CNY | 43.29 | 44.3 | 41.26 | 41.71 | 41.71 | -1.32 (-3.07%) | 4,276,839 |
