| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 19 | 19.456 | 18.7088 | 18.8846 | 18.8846 | -0.231 (-1.21%) | 1,523,809 |
| 17 Jul 2018 | CNY | 18.8462 | 19.1429 | 18.5714 | 19.1154 | 19.1154 | +0.33 (+1.76%) | 1,670,153 |
| 16 Jul 2018 | CNY | 19.2418 | 19.4341 | 18.4396 | 18.7857 | 18.7857 | -0.775 (-3.96%) | 2,993,166 |
| 13 Jul 2018 | CNY | 19.3407 | 19.9451 | 18.9011 | 19.5604 | 19.5604 | +0.181 (+0.94%) | 2,298,168 |
| 12 Jul 2018 | CNY | 18.6813 | 19.5 | 18.4066 | 19.3791 | 19.3791 | +0.445 (+2.35%) | 2,790,824 |
| 11 Jul 2018 | CNY | 18.544 | 19.2253 | 17.9451 | 18.9341 | 18.9341 | +0.549 (+2.99%) | 3,307,658 |
| 10 Jul 2018 | CNY | 18.022 | 18.6539 | 17.9121 | 18.3846 | 18.3846 | +0.291 (+1.61%) | 2,648,460 |
| 9 Jul 2018 | CNY | 16.7857 | 18.3517 | 16.5934 | 18.0934 | 18.0934 | +1.401 (+8.39%) | 2,890,665 |
| 6 Jul 2018 | CNY | 16.3462 | 16.989 | 16.3352 | 16.6923 | 16.6923 | +0.264 (+1.61%) | 1,400,051 |
| 5 Jul 2018 | CNY | 16.7582 | 16.9451 | 16.3736 | 16.4286 | 16.4286 | -0.538 (-3.17%) | 1,237,534 |
| 4 Jul 2018 | CNY | 16.8681 | 17.2198 | 16.6978 | 16.967 | 16.967 | +0.005 (+0.03%) | 2,342,835 |
| 3 Jul 2018 | CNY | 16.5549 | 17.2033 | 15.9506 | 16.9615 | 16.9615 | +0.368 (+2.22%) | 2,596,896 |
| 2 Jul 2018 | CNY | 16.8407 | 16.8571 | 16.2912 | 16.5934 | 16.5934 | -0.05 (-0.30%) | 2,276,430 |
| 29 Jun 2018 | CNY | 15.7747 | 16.7582 | 15.7143 | 16.6429 | 16.6429 | +0.797 (+5.03%) | 3,220,479 |
| 28 Jun 2018 | CNY | 15.8462 | 16.1264 | 15.6044 | 15.8462 | 15.8462 | -0.06 (-0.38%) | 873,776 |
| 27 Jun 2018 | CNY | 16.0495 | 16.5934 | 15.8352 | 15.9066 | 15.9066 | -0.478 (-2.92%) | 1,612,277 |
| 26 Jun 2018 | CNY | 15.7857 | 16.3901 | 15.4945 | 16.3846 | 16.3846 | +0.56 (+3.54%) | 2,115,384 |
| 25 Jun 2018 | CNY | 15.3846 | 15.9231 | 15.1648 | 15.8242 | 15.8242 | +0.555 (+3.63%) | 2,047,698 |
| 22 Jun 2018 | CNY | 15.1923 | 15.4835 | 14.7253 | 15.2692 | 15.2692 | +0.055 (+0.36%) | 1,464,819 |
| 21 Jun 2018 | CNY | 15.022 | 15.4506 | 14.8901 | 15.2143 | 15.2143 | +0.192 (+1.28%) | 2,143,930 |
| 20 Jun 2018 | CNY | 14.3022 | 15.2637 | 14.3022 | 15.022 | 15.022 | +0.593 (+4.11%) | 2,173,795 |
| 19 Jun 2018 | CNY | 14.3297 | 15.3297 | 14.0879 | 14.4286 | 14.4286 | -0.401 (-2.70%) | 2,316,015 |
| 15 Jun 2018 | CNY | 15.3297 | 15.7418 | 14.5659 | 14.8297 | 14.8297 | -0.632 (-4.09%) | 3,338,287 |
| 14 Jun 2018 | CNY | 16.8187 | 16.8901 | 15.2582 | 15.4615 | 15.4615 | -1.489 (-8.78%) | 6,573,754 |
| 13 Jun 2018 | CNY | 16.4506 | 17.1868 | 16.0989 | 16.9506 | 16.9506 | +0.467 (+2.83%) | 2,874,202 |
| 12 Jun 2018 | CNY | 16.4286 | 16.5934 | 15.8791 | 16.4835 | 16.4835 | -0.044 (-0.27%) | 1,686,151 |
| 11 Jun 2018 | CNY | 16.0659 | 16.7582 | 16.0659 | 16.5275 | 16.5275 | +0.176 (+1.08%) | 1,887,478 |
| 8 Jun 2018 | CNY | 16.0165 | 16.5934 | 15.4945 | 16.3517 | 16.3517 | +0.231 (+1.43%) | 2,710,708 |
| 7 Jun 2018 | CNY | 15.8407 | 16.6923 | 15.5824 | 16.1209 | 16.1209 | +0.451 (+2.88%) | 3,052,485 |
| 6 Jun 2018 | CNY | 15.2473 | 15.8681 | 15.0604 | 15.6703 | 15.6703 | +0.516 (+3.41%) | 1,031,530 |
