| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 21.97 | 22.68 | 21.68 | 22.6 | 22.6 | +0.63 (+2.87%) | 3,143,700 |
| 17 Jul 2018 | CNY | 21.51 | 22.2 | 21.12 | 21.97 | 21.97 | +0.44 (+2.04%) | 2,510,633 |
| 16 Jul 2018 | CNY | 20.84 | 21.56 | 20.6 | 21.53 | 21.53 | +0.69 (+3.31%) | 1,520,337 |
| 13 Jul 2018 | CNY | 21.3 | 21.38 | 20.66 | 20.84 | 20.84 | -0.22 (-1.04%) | 2,468,536 |
| 12 Jul 2018 | CNY | 20.5 | 21.36 | 20.31 | 21.06 | 21.06 | +0.66 (+3.24%) | 1,209,605 |
| 11 Jul 2018 | CNY | 20.42 | 21 | 20.05 | 20.4 | 20.4 | -0.77 (-3.64%) | 1,561,823 |
| 10 Jul 2018 | CNY | 21.06 | 21.2 | 20.84 | 21.17 | 21.17 | +0.16 (+0.76%) | 993,045 |
| 9 Jul 2018 | CNY | 20.4 | 21.09 | 20.31 | 21.01 | 21.01 | +0.7 (+3.45%) | 2,010,918 |
| 6 Jul 2018 | CNY | 20.3 | 20.79 | 20.16 | 20.31 | 20.31 | -0.19 (-0.93%) | 2,780,137 |
| 5 Jul 2018 | CNY | 22.11 | 22.11 | 20.45 | 20.5 | 20.5 | -1.3 (-5.96%) | 3,269,639 |
| 4 Jul 2018 | CNY | 21.73 | 22.36 | 21.38 | 21.8 | 21.8 | +0.08 (+0.37%) | 2,506,578 |
| 3 Jul 2018 | CNY | 22.47 | 22.65 | 20.73 | 21.72 | 21.72 | -0.77 (-3.42%) | 3,404,130 |
| 2 Jul 2018 | CNY | 22.85 | 23.14 | 22.1 | 22.49 | 22.49 | -0.02 (-0.09%) | 1,528,660 |
| 29 Jun 2018 | CNY | 21.18 | 22.85 | 21.11 | 22.51 | 22.51 | +1.29 (+6.08%) | 2,087,559 |
| 28 Jun 2018 | CNY | 22.11 | 22.46 | 20 | 21.22 | 21.22 | -0.72 (-3.28%) | 2,886,762 |
| 27 Jun 2018 | CNY | 22.95 | 22.95 | 21.9 | 21.94 | 21.94 | -0.58 (-2.58%) | 1,487,880 |
| 26 Jun 2018 | CNY | 22.68 | 23 | 22.02 | 22.52 | 22.52 | +0.1 (+0.45%) | 2,290,224 |
| 25 Jun 2018 | CNY | 22 | 22.85 | 21.95 | 22.42 | 22.42 | +0.43 (+1.96%) | 2,229,160 |
| 22 Jun 2018 | CNY | 21.8 | 22.32 | 21.65 | 21.99 | 21.99 | +0.01 (+0.05%) | 2,589,522 |
| 21 Jun 2018 | CNY | 22.44 | 23.26 | 21.86 | 21.98 | 21.98 | -0.65 (-2.87%) | 1,960,411 |
| 20 Jun 2018 | CNY | 22.27 | 22.95 | 21.79 | 22.63 | 22.63 | +0.41 (+1.85%) | 3,359,377 |
| 19 Jun 2018 | CNY | 22.95 | 23.8 | 21.76 | 22.22 | 22.22 | -0.91 (-3.93%) | 3,004,282 |
| 15 Jun 2018 | CNY | 24.08 | 24.35 | 22.88 | 23.13 | 23.13 | -0.91 (-3.79%) | 3,045,356 |
| 14 Jun 2018 | CNY | 24.4 | 24.69 | 23.85 | 24.04 | 24.04 | -0.32 (-1.31%) | 1,464,919 |
| 13 Jun 2018 | CNY | 25.12 | 25.39 | 24.01 | 24.36 | 24.36 | -0.94 (-3.72%) | 2,665,062 |
| 12 Jun 2018 | CNY | 25.28 | 25.36 | 24.81 | 25.3 | 25.3 | +0.26 (+1.04%) | 1,529,983 |
| 11 Jun 2018 | CNY | 25.15 | 25.4 | 24.47 | 25.04 | 25.04 | -0.27 (-1.07%) | 2,519,865 |
| 8 Jun 2018 | CNY | 25.53 | 25.65 | 24.92 | 25.31 | 25.31 | -0.22 (-0.86%) | 1,766,942 |
| 7 Jun 2018 | CNY | 25.99 | 26.18 | 25.2 | 25.53 | 25.53 | -0.47 (-1.81%) | 2,026,506 |
| 6 Jun 2018 | CNY | 26.18 | 26.24 | 25.2 | 26 | 26 | +0.14 (+0.54%) | 2,836,002 |
