| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 28.8 | 28.96 | 28.13 | 28.37 | 28.37 | -0.34 (-1.18%) | 1,594,677 |
| 20 Jul 2018 | CNY | 28.3 | 28.88 | 28.3 | 28.71 | 28.71 | +0.42 (+1.48%) | 1,510,622 |
| 19 Jul 2018 | CNY | 29.32 | 29.66 | 28.01 | 28.29 | 28.29 | -1.03 (-3.51%) | 1,892,322 |
| 18 Jul 2018 | CNY | 29.75 | 29.9 | 29.21 | 29.32 | 29.32 | -0.46 (-1.54%) | 2,251,900 |
| 17 Jul 2018 | CNY | 29 | 29.99 | 28.88 | 29.78 | 29.78 | +0.35 (+1.19%) | 3,270,799 |
| 16 Jul 2018 | CNY | 29.59 | 29.85 | 28.65 | 29.43 | 29.43 | +0.28 (+0.96%) | 2,929,441 |
| 13 Jul 2018 | CNY | 28.56 | 31.04 | 28.44 | 29.15 | 29.15 | +0.88 (+3.11%) | 4,354,364 |
| 12 Jul 2018 | CNY | 27.64 | 28.49 | 27.64 | 28.27 | 28.27 | +0.91 (+3.33%) | 3,081,440 |
| 11 Jul 2018 | CNY | 27.9 | 27.9 | 26.54 | 27.36 | 27.36 | -1.01 (-3.56%) | 2,692,741 |
| 10 Jul 2018 | CNY | 27.69 | 28.66 | 27.69 | 28.37 | 28.37 | +0.87 (+3.16%) | 2,911,217 |
| 9 Jul 2018 | CNY | 26.69 | 27.57 | 26.69 | 27.5 | 27.5 | +0.89 (+3.34%) | 2,355,602 |
| 6 Jul 2018 | CNY | 26.25 | 27.18 | 25.68 | 26.61 | 26.61 | +0.44 (+1.68%) | 2,618,241 |
| 5 Jul 2018 | CNY | 27.72 | 28.25 | 26.11 | 26.17 | 26.17 | -1.72 (-6.17%) | 2,466,678 |
| 4 Jul 2018 | CNY | 29.8 | 29.9 | 27.31 | 27.89 | 27.89 | -2.09 (-6.97%) | 3,009,078 |
| 3 Jul 2018 | CNY | 29.89 | 30.08 | 28.32 | 29.98 | 29.98 | +0.17 (+0.57%) | 3,011,411 |
| 2 Jul 2018 | CNY | 30.63 | 31.17 | 29.22 | 29.81 | 29.81 | -1.36 (-4.36%) | 3,327,978 |
| 29 Jun 2018 | CNY | 30.11 | 31.48 | 30.11 | 31.17 | 31.17 | +0.53 (+1.73%) | 4,026,305 |
| 28 Jun 2018 | CNY | 30.17 | 31.33 | 29.65 | 30.64 | 30.64 | +0.33 (+1.09%) | 4,298,741 |
| 27 Jun 2018 | CNY | 30.04 | 30.7 | 29.92 | 30.31 | 30.31 | +0.45 (+1.51%) | 3,978,000 |
| 26 Jun 2018 | CNY | 28.03 | 30 | 28.03 | 29.86 | 29.86 | +0.73 (+2.51%) | 3,188,046 |
| 25 Jun 2018 | CNY | 29.2 | 29.82 | 28.86 | 29.13 | 29.13 | +0.14 (+0.48%) | 2,691,876 |
| 22 Jun 2018 | CNY | 27.64 | 29.45 | 27.5 | 28.99 | 28.99 | +0.62 (+2.19%) | 3,067,828 |
| 21 Jun 2018 | CNY | 29.6 | 29.95 | 27.77 | 28.37 | 28.37 | -1.46 (-4.89%) | 2,830,633 |
| 20 Jun 2018 | CNY | 28.5 | 30.56 | 27.53 | 29.83 | 29.83 | +0.47 (+1.60%) | 3,563,447 |
| 19 Jun 2018 | CNY | 31.31 | 31.47 | 29.36 | 29.36 | 29.36 | -3.26 (-9.99%) | 2,452,378 |
| 15 Jun 2018 | CNY | 34.66 | 34.95 | 31.32 | 32.62 | 32.62 | -1.7 (-4.95%) | 4,547,797 |
| 14 Jun 2018 | CNY | 34.6 | 36.4 | 34.01 | 34.32 | 34.32 | -1.2 (-3.38%) | 3,221,017 |
| 13 Jun 2018 | CNY | 35.74 | 36.96 | 34.84 | 35.52 | 35.52 | -0.6 (-1.66%) | 4,721,813 |
| 12 Jun 2018 | CNY | 36.38 | 36.58 | 33.66 | 36.12 | 36.12 | -0.74 (-2.01%) | 5,225,740 |
| 11 Jun 2018 | CNY | 34.6 | 37.28 | 34.6 | 36.86 | 36.86 | +1.51 (+4.27%) | 7,204,577 |
