| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 14.51 | 14.53 | 14.43 | 14.46 | 14.46 | -0.05 (-0.34%) | 1,122,667 |
| 16 Jul 2018 | CNY | 14.66 | 14.83 | 14.5 | 14.51 | 14.51 | -0.08 (-0.55%) | 1,967,700 |
| 13 Jul 2018 | CNY | 14.5 | 14.59 | 14.41 | 14.59 | 14.59 | +0.09 (+0.62%) | 983,899 |
| 12 Jul 2018 | CNY | 14.33 | 14.59 | 14.33 | 14.5 | 14.5 | +0.14 (+0.97%) | 1,669,924 |
| 11 Jul 2018 | CNY | 14.4 | 14.47 | 14.26 | 14.36 | 14.36 | -0.19 (-1.31%) | 1,285,100 |
| 10 Jul 2018 | CNY | 14.42 | 14.56 | 14.33 | 14.55 | 14.55 | +0.14 (+0.97%) | 1,953,914 |
| 9 Jul 2018 | CNY | 14.3 | 14.45 | 14.21 | 14.41 | 14.41 | +0.1 (+0.70%) | 1,194,698 |
| 6 Jul 2018 | CNY | 14.21 | 14.35 | 14.12 | 14.31 | 14.31 | +0.06 (+0.42%) | 1,584,408 |
| 5 Jul 2018 | CNY | 14.43 | 14.52 | 14.24 | 14.25 | 14.25 | -0.27 (-1.86%) | 2,610,869 |
| 4 Jul 2018 | CNY | 14.08 | 14.59 | 14 | 14.52 | 14.52 | +0.45 (+3.20%) | 3,787,594 |
| 3 Jul 2018 | CNY | 13.93 | 14.09 | 13.81 | 14.07 | 14.07 | +0.16 (+1.15%) | 1,435,505 |
| 2 Jul 2018 | CNY | 14.1 | 14.19 | 13.84 | 13.91 | 13.91 | -0.25 (-1.77%) | 1,723,051 |
| 29 Jun 2018 | CNY | 13.92 | 14.16 | 13.92 | 14.16 | 14.16 | +0.25 (+1.80%) | 1,289,058 |
| 28 Jun 2018 | CNY | 14.09 | 14.18 | 13.91 | 13.91 | 13.91 | -0.18 (-1.28%) | 1,903,306 |
| 27 Jun 2018 | CNY | 14.29 | 14.35 | 14.09 | 14.09 | 14.09 | -0.26 (-1.81%) | 1,705,342 |
| 26 Jun 2018 | CNY | 14.36 | 14.37 | 14.14 | 14.35 | 14.35 | -0.01 (-0.07%) | 1,602,469 |
| 25 Jun 2018 | CNY | 14.43 | 14.49 | 14.28 | 14.36 | 14.36 | -0.04 (-0.28%) | 1,795,553 |
| 22 Jun 2018 | CNY | 14.35 | 14.43 | 14.33 | 14.4 | 14.4 | +0.01 (+0.07%) | 1,242,728 |
| 21 Jun 2018 | CNY | 14.33 | 14.49 | 14.21 | 14.39 | 14.39 | +0.17 (+1.20%) | 2,948,962 |
| 20 Jun 2018 | CNY | 14.03 | 14.38 | 14 | 14.22 | 14.22 | +0.17 (+1.21%) | 1,974,767 |
| 19 Jun 2018 | CNY | 14.38 | 14.4 | 13.82 | 14.05 | 14.05 | -0.41 (-2.84%) | 3,643,518 |
| 15 Jun 2018 | CNY | 14.5 | 14.5 | 14.3 | 14.46 | 14.46 | -0.02 (-0.14%) | 2,120,100 |
| 14 Jun 2018 | CNY | 14.42 | 14.66 | 14.33 | 14.48 | 14.48 | -0.21 (-1.43%) | 1,756,429 |
| 13 Jun 2018 | CNY | 14.68 | 14.76 | 14.62 | 14.69 | 14.69 | -0.01 (-0.07%) | 1,883,787 |
| 12 Jun 2018 | CNY | 14.55 | 14.71 | 14.43 | 14.7 | 14.7 | +0.15 (+1.03%) | 1,692,786 |
| 11 Jun 2018 | CNY | 14.55 | 14.68 | 14.48 | 14.55 | 14.55 | -0.02 (-0.14%) | 1,318,821 |
| 8 Jun 2018 | CNY | 14.53 | 14.72 | 14.48 | 14.57 | 14.57 | +0.04 (+0.28%) | 2,211,670 |
| 7 Jun 2018 | CNY | 14.73 | 14.73 | 14.51 | 14.53 | 14.53 | -0.17 (-1.16%) | 1,458,255 |
| 6 Jun 2018 | CNY | 14.48 | 14.75 | 14.48 | 14.7 | 14.7 | +0.2 (+1.38%) | 1,913,691 |
| 5 Jun 2018 | CNY | 14.53 | 14.62 | 14.42 | 14.5 | 14.5 | 0.0 (0.0%) | 1,463,215 |
