| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 16.63 | 16.78 | 16.4 | 16.68 | 16.68 | +0.06 (+0.36%) | 171,297,163 |
| 23 Jul 2018 | CNY | 16.4 | 16.98 | 16 | 16.62 | 16.62 | +0.1 (+0.61%) | 169,441,966 |
| 20 Jul 2018 | CNY | 16.82 | 16.83 | 16.33 | 16.52 | 16.52 | -0.33 (-1.96%) | 170,038,605 |
| 19 Jul 2018 | CNY | 16.54 | 16.94 | 16.31 | 16.85 | 16.85 | +0.32 (+1.94%) | 221,346,196 |
| 18 Jul 2018 | CNY | 17.56 | 17.56 | 16.06 | 16.53 | 16.53 | -0.53 (-3.11%) | 316,149,945 |
| 17 Jul 2018 | CNY | 16.38 | 17.06 | 16.28 | 17.06 | 17.06 | +1.55 (+9.99%) | 421,769,717 |
| 16 Jul 2018 | CNY | 14.68 | 15.51 | 14.48 | 15.51 | 15.51 | +1.41 (+10%) | 213,377,851 |
| 13 Jul 2018 | CNY | 14.48 | 14.48 | 13.81 | 14.1 | 14.1 | +0.79 (+5.94%) | 441,943,211 |
| 12 Jul 2018 | CNY | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | +1.21 (+10.00%) | 35,082,109 |
| 11 Jul 2018 | CNY | 12.24 | 12.34 | 11.85 | 12.1 | 12.1 | -0.59 (-4.65%) | 163,631,967 |
| 10 Jul 2018 | CNY | 13.02 | 13.03 | 12.46 | 12.69 | 12.69 | -0.41 (-3.13%) | 206,872,768 |
| 9 Jul 2018 | CNY | 13.15 | 13.19 | 12.8 | 13.1 | 13.1 | +0.06 (+0.46%) | 166,644,276 |
| 6 Jul 2018 | CNY | 13.16 | 13.48 | 12.76 | 13.04 | 13.04 | +0.04 (+0.31%) | 203,120,638 |
| 5 Jul 2018 | CNY | 13.5 | 13.77 | 12.73 | 13 | 13 | -0.8 (-5.80%) | 247,652,722 |
| 4 Jul 2018 | CNY | 13.45 | 14.59 | 13.02 | 13.8 | 13.8 | +0.35 (+2.60%) | 475,626,809 |
| 3 Jul 2018 | CNY | 12.15 | 13.45 | 12.02 | 13.45 | 13.45 | +1.22 (+9.98%) | 293,665,613 |
| 2 Jul 2018 | CNY | 12.87 | 12.87 | 12 | 12.23 | 12.23 | -0.8 (-6.14%) | 249,130,461 |
| 29 Jun 2018 | CNY | 13.07 | 13.12 | 12.41 | 13.03 | 13.03 | +0.11 (+0.85%) | 211,444,562 |
| 28 Jun 2018 | CNY | 12.8 | 13.26 | 12.75 | 12.92 | 12.92 | +0.07 (+0.54%) | 194,876,650 |
| 27 Jun 2018 | CNY | 13.27 | 13.34 | 12.73 | 12.85 | 12.85 | -0.43 (-3.24%) | 220,907,586 |
| 26 Jun 2018 | CNY | 12.9 | 13.37 | 12.6 | 13.28 | 13.28 | -0.2 (-1.48%) | 304,826,201 |
| 25 Jun 2018 | CNY | 13.48 | 14.17 | 13.48 | 13.48 | 13.48 | -1.5 (-10.01%) | 550,768,020 |
| 22 Jun 2018 | CNY | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.66 (-9.98%) | 8,252,700 |
| 21 Jun 2018 | CNY | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.85 (-10.01%) | 3,425,500 |
| 20 Jun 2018 | CNY | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -2.05 (-9.98%) | 1,987,700 |
| 19 Jun 2018 | CNY | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.28 (-9.99%) | 907,300 |
| 15 Jun 2018 | CNY | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -2.54 (-10.02%) | 854,700 |
| 14 Jun 2018 | CNY | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -2.82 (-10.01%) | 420,800 |
| 13 Jun 2018 | CNY | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -3.13 (-10.00%) | 1,445,600 |
| 12 Jun 2018 | CNY | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.0 (0.0%) | 0 |
