| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 14.33 | 14.77 | 14.3 | 14.56 | 14.56 | -0.12 (-0.82%) | 2,158,899 |
| 13 Jul 2018 | CNY | 14.31 | 14.83 | 14.28 | 14.68 | 14.68 | +0.32 (+2.23%) | 3,468,990 |
| 12 Jul 2018 | CNY | 13.9 | 14.45 | 13.9 | 14.36 | 14.36 | +0.35 (+2.50%) | 3,645,590 |
| 11 Jul 2018 | CNY | 14.01 | 14.07 | 13.69 | 14.01 | 14.01 | -0.1 (-0.71%) | 2,817,576 |
| 10 Jul 2018 | CNY | 13.99 | 14.19 | 13.91 | 14.11 | 14.11 | +0.07 (+0.50%) | 2,210,148 |
| 9 Jul 2018 | CNY | 13.89 | 14.14 | 13.87 | 14.04 | 14.04 | +0.15 (+1.08%) | 2,332,698 |
| 6 Jul 2018 | CNY | 13.5 | 14.48 | 13.36 | 13.89 | 13.89 | +0.21 (+1.54%) | 4,832,809 |
| 5 Jul 2018 | CNY | 13.9 | 13.94 | 13.45 | 13.68 | 13.68 | -0.14 (-1.01%) | 3,488,001 |
| 4 Jul 2018 | CNY | 14.18 | 14.19 | 13.62 | 13.82 | 13.82 | -0.43 (-3.02%) | 3,038,652 |
| 3 Jul 2018 | CNY | 14 | 14.46 | 13.95 | 14.25 | 14.25 | +0.27 (+1.93%) | 4,264,826 |
| 2 Jul 2018 | CNY | 14.25 | 14.28 | 13.81 | 13.98 | 13.98 | -0.38 (-2.65%) | 3,474,731 |
| 29 Jun 2018 | CNY | 14.07 | 14.42 | 14.04 | 14.36 | 14.36 | +0.22 (+1.56%) | 4,662,588 |
| 28 Jun 2018 | CNY | 13.77 | 14.48 | 13.77 | 14.14 | 14.14 | +0.15 (+1.07%) | 2,664,064 |
| 27 Jun 2018 | CNY | 14.3 | 14.31 | 13.95 | 13.99 | 13.99 | -0.19 (-1.34%) | 2,250,774 |
| 26 Jun 2018 | CNY | 13.74 | 14.28 | 13.04 | 14.18 | 14.18 | +0.2 (+1.43%) | 3,744,159 |
| 25 Jun 2018 | CNY | 14.68 | 14.68 | 13.91 | 13.98 | 13.98 | -0.32 (-2.24%) | 3,659,835 |
| 22 Jun 2018 | CNY | 13.52 | 14.3 | 12.88 | 14.3 | 14.3 | +0.44 (+3.17%) | 6,731,812 |
| 21 Jun 2018 | CNY | 15.45 | 15.62 | 13.86 | 13.86 | 13.86 | -1.54 (-10.00%) | 9,114,440 |
| 20 Jun 2018 | CNY | 15.65 | 15.75 | 14.68 | 15.4 | 15.4 | -0.22 (-1.41%) | 6,701,112 |
| 19 Jun 2018 | CNY | 17.01 | 17.14 | 15.62 | 15.62 | 15.62 | -1.73 (-9.97%) | 6,455,700 |
| 15 Jun 2018 | CNY | 17.83 | 17.83 | 17.21 | 17.35 | 17.35 | -0.45 (-2.53%) | 2,614,279 |
| 14 Jun 2018 | CNY | 17.7 | 17.91 | 17.6 | 17.8 | 17.8 | -0.02 (-0.11%) | 1,855,701 |
| 13 Jun 2018 | CNY | 18.18 | 18.42 | 17.82 | 17.82 | 17.82 | +0.11 (+0.62%) | 4,200,415 |
| 12 Jun 2018 | CNY | 17.69 | 17.78 | 17 | 17.71 | 17.71 | +0.11 (+0.63%) | 4,113,103 |
| 11 Jun 2018 | CNY | 17.78 | 17.97 | 17.53 | 17.6 | 17.6 | -0.46 (-2.55%) | 2,514,917 |
| 8 Jun 2018 | CNY | 18.02 | 18.6 | 18.01 | 18.06 | 18.06 | +0.37 (+2.09%) | 4,797,278 |
| 7 Jun 2018 | CNY | 17.84 | 17.94 | 17.67 | 17.69 | 17.69 | -0.17 (-0.95%) | 1,371,151 |
| 6 Jun 2018 | CNY | 17.93 | 17.99 | 17.72 | 17.86 | 17.86 | -0.18 (-1.00%) | 1,691,494 |
| 5 Jun 2018 | CNY | 17.7 | 18.1 | 17.6 | 18.04 | 18.04 | +0.29 (+1.63%) | 1,882,494 |
| 4 Jun 2018 | CNY | 17.8 | 17.91 | 17.45 | 17.75 | 17.75 | +0.01 (+0.06%) | 2,017,656 |
