| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 31.5824 | 33.1319 | 30.7912 | 32.8352 | 32.8352 | +1.033 (+3.25%) | 6,562,534 |
| 23 Jul 2018 | CNY | 32.8571 | 34 | 31.0934 | 31.8022 | 31.8022 | -2.747 (-7.95%) | 9,646,529 |
| 20 Jul 2018 | CNY | 33.8462 | 35.1374 | 33.7582 | 34.5495 | 34.5495 | +0.72 (+2.13%) | 2,896,182 |
| 19 Jul 2018 | CNY | 35.1209 | 35.2912 | 33.3681 | 33.8297 | 33.8297 | -1.363 (-3.87%) | 5,266,026 |
| 18 Jul 2018 | CNY | 35.1593 | 36.0714 | 35.1154 | 35.1923 | 35.1923 | -0.505 (-1.42%) | 4,365,022 |
| 17 Jul 2018 | CNY | 36.2637 | 37.3626 | 35.3736 | 35.6978 | 35.6978 | -0.396 (-1.10%) | 7,662,385 |
| 16 Jul 2018 | CNY | 36.0934 | 36.0934 | 34.6484 | 36.0934 | 36.0934 | +3.115 (+9.45%) | 15,166,897 |
| 13 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 12 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 11 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 10 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 9 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 6 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 5 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 4 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 2 Jul 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 28 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 27 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 26 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 25 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 22 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 21 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 20 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 19 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 14 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 13 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
| 12 Jun 2018 | CNY | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | 0.0 (0.0%) | 0 |
