| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | CNY | 28.6 | 29.3 | 28.6 | 29.08 | 29.08 | +0.48 (+1.68%) | 798,707 |
| 12 Jul 2018 | CNY | 27.9 | 28.86 | 27.89 | 28.6 | 28.6 | +0.75 (+2.69%) | 688,499 |
| 11 Jul 2018 | CNY | 28.2 | 28.2 | 26.91 | 27.85 | 27.85 | -0.87 (-3.03%) | 720,400 |
| 10 Jul 2018 | CNY | 28.49 | 28.98 | 28.12 | 28.72 | 28.72 | +0.52 (+1.84%) | 746,931 |
| 9 Jul 2018 | CNY | 27.12 | 28.28 | 27.12 | 28.2 | 28.2 | +0.78 (+2.84%) | 574,851 |
| 6 Jul 2018 | CNY | 27.16 | 27.98 | 26.33 | 27.42 | 27.42 | +0.69 (+2.58%) | 657,847 |
| 5 Jul 2018 | CNY | 28.2 | 28.88 | 26.67 | 26.73 | 26.73 | -2.02 (-7.03%) | 831,642 |
| 4 Jul 2018 | CNY | 28.25 | 29.57 | 28.25 | 28.75 | 28.75 | +0.17 (+0.59%) | 1,070,360 |
| 3 Jul 2018 | CNY | 28.28 | 28.68 | 27.68 | 28.58 | 28.58 | +0.6 (+2.14%) | 680,220 |
| 2 Jul 2018 | CNY | 29 | 29.35 | 27.54 | 27.98 | 27.98 | -0.97 (-3.35%) | 739,638 |
| 29 Jun 2018 | CNY | 28.53 | 29 | 28.03 | 28.95 | 28.95 | +0.54 (+1.90%) | 778,614 |
| 28 Jun 2018 | CNY | 28.29 | 29.19 | 28.29 | 28.41 | 28.41 | -0.17 (-0.59%) | 655,530 |
| 27 Jun 2018 | CNY | 28.99 | 29.24 | 28.54 | 28.58 | 28.58 | -0.82 (-2.79%) | 792,014 |
| 26 Jun 2018 | CNY | 28.09 | 29.65 | 27.5 | 29.4 | 29.4 | +3.49 (+13.47%) | 1,836,159 |
| 22 Jun 2018 | CNY | 25 | 26.29 | 24.22 | 25.91 | 25.91 | +0.71 (+2.82%) | 601,300 |
| 21 Jun 2018 | CNY | 26.2 | 26.51 | 25.16 | 25.2 | 25.2 | -1.23 (-4.65%) | 474,100 |
| 20 Jun 2018 | CNY | 25.88 | 26.9 | 25.3 | 26.43 | 26.43 | 0.0 (0.0%) | 478,500 |
| 19 Jun 2018 | CNY | 29.02 | 29.02 | 26.43 | 26.43 | 26.43 | -2.94 (-10.01%) | 577,700 |
| 15 Jun 2018 | CNY | 31.07 | 31.44 | 29 | 29.37 | 29.37 | -2.07 (-6.58%) | 699,100 |
| 14 Jun 2018 | CNY | 32.05 | 32.05 | 31.33 | 31.44 | 31.44 | +0.03 (+0.10%) | 314,600 |
| 13 Jun 2018 | CNY | 32.11 | 32.11 | 31.31 | 31.41 | 31.41 | -0.68 (-2.12%) | 382,312 |
| 12 Jun 2018 | CNY | 31.97 | 32.29 | 31.57 | 32.09 | 32.09 | +0.35 (+1.10%) | 434,400 |
| 11 Jun 2018 | CNY | 32 | 32.01 | 31.4 | 31.74 | 31.74 | +0.02 (+0.06%) | 228,712 |
| 8 Jun 2018 | CNY | 32.3 | 32.33 | 31.41 | 31.72 | 31.72 | -0.3 (-0.94%) | 455,600 |
| 7 Jun 2018 | CNY | 33.05 | 33.27 | 31.93 | 32.02 | 32.02 | -1.04 (-3.15%) | 544,677 |
| 6 Jun 2018 | CNY | 32.89 | 33.1 | 32.53 | 33.06 | 33.06 | +0.23 (+0.70%) | 329,863 |
| 5 Jun 2018 | CNY | 32.39 | 32.98 | 32.17 | 32.83 | 32.83 | +0.44 (+1.36%) | 336,077 |
| 4 Jun 2018 | CNY | 32.6 | 33.4 | 32.32 | 32.39 | 32.39 | -0.2 (-0.61%) | 299,300 |
| 1 Jun 2018 | CNY | 32.1 | 33.84 | 31.9 | 32.59 | 32.59 | +0.36 (+1.12%) | 666,500 |
| 31 May 2018 | CNY | 31.85 | 32.61 | 31.85 | 32.23 | 32.23 | +0.41 (+1.29%) | 455,500 |
