| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2018 | CNY | 10.2214 | 10.4929 | 10.15 | 10.2857 | 10.2857 | +0.1 (+0.98%) | 3,359,969 |
| 9 Jul 2018 | CNY | 9.8929 | 10.25 | 9.8929 | 10.1857 | 10.1857 | +0.293 (+2.96%) | 3,944,319 |
| 6 Jul 2018 | CNY | 9.6786 | 10.0429 | 9.5786 | 9.8929 | 9.8929 | +0.236 (+2.44%) | 4,548,069 |
| 5 Jul 2018 | CNY | 10.1786 | 10.1786 | 9.6571 | 9.6571 | 9.6571 | -0.45 (-4.45%) | 5,420,959 |
| 4 Jul 2018 | CNY | 10.3643 | 10.45 | 10 | 10.1071 | 10.1071 | -0.343 (-3.28%) | 4,836,819 |
| 3 Jul 2018 | CNY | 10.4286 | 10.6143 | 10.15 | 10.45 | 10.45 | -0.164 (-1.55%) | 6,077,219 |
| 2 Jul 2018 | CNY | 10.8357 | 11.0286 | 10.5071 | 10.6143 | 10.6143 | -0.243 (-2.24%) | 4,936,495 |
| 29 Jun 2018 | CNY | 10.6 | 11.0143 | 10.5357 | 10.8571 | 10.8571 | +0.307 (+2.91%) | 5,518,088 |
| 28 Jun 2018 | CNY | 10.5214 | 10.8214 | 10.4714 | 10.55 | 10.55 | +0.014 (+0.14%) | 5,354,028 |
| 27 Jun 2018 | CNY | 10.6071 | 10.6571 | 10.4143 | 10.5357 | 10.5357 | +0.043 (+0.41%) | 3,987,270 |
| 26 Jun 2018 | CNY | 10.5286 | 10.7143 | 10.25 | 10.4929 | 10.4929 | -0.1 (-0.94%) | 5,312,931 |
| 25 Jun 2018 | CNY | 10.9643 | 10.9643 | 10.5357 | 10.5929 | 10.5929 | -0.3 (-2.75%) | 4,491,223 |
| 22 Jun 2018 | CNY | 10.4857 | 10.9286 | 10.4857 | 10.8929 | 10.8929 | +0.193 (+1.80%) | 4,486,034 |
| 21 Jun 2018 | CNY | 11.2143 | 11.2143 | 10.5929 | 10.7 | 10.7 | -0.386 (-3.48%) | 5,862,101 |
| 20 Jun 2018 | CNY | 10.75 | 11.2429 | 10.7429 | 11.0857 | 11.0857 | +0.336 (+3.12%) | 5,944,863 |
| 19 Jun 2018 | CNY | 11.1429 | 11.3286 | 10.4714 | 10.75 | 10.75 | -0.721 (-6.29%) | 8,604,082 |
| 15 Jun 2018 | CNY | 11.3429 | 11.6714 | 10.5714 | 11.4714 | 11.4714 | +0.036 (+0.31%) | 12,696,705 |
| 14 Jun 2018 | CNY | 11.5429 | 11.6643 | 11.3429 | 11.4357 | 11.4357 | -0.121 (-1.05%) | 5,762,218 |
| 13 Jun 2018 | CNY | 11.8571 | 11.9786 | 11.5357 | 11.5571 | 11.5571 | -0.386 (-3.23%) | 6,993,968 |
| 12 Jun 2018 | CNY | 11.85 | 11.9786 | 11.5929 | 11.9429 | 11.9429 | +0.107 (+0.91%) | 9,829,911 |
| 11 Jun 2018 | CNY | 12.2143 | 12.2857 | 11.8357 | 11.8357 | 11.8357 | -0.471 (-3.83%) | 9,567,458 |
| 8 Jun 2018 | CNY | 12.2857 | 12.4357 | 11.8571 | 12.3071 | 12.3071 | +0.107 (+0.88%) | 13,590,890 |
| 7 Jun 2018 | CNY | 12.4143 | 12.8143 | 12.0571 | 12.2 | 12.2 | -0.307 (-2.46%) | 15,137,976 |
| 6 Jun 2018 | CNY | 11.3571 | 12.5071 | 11.3 | 12.5071 | 12.5071 | +1.136 (+9.99%) | 19,425,807 |
| 5 Jun 2018 | CNY | 11.1786 | 11.4714 | 11.1429 | 11.3714 | 11.3714 | +0.171 (+1.53%) | 7,216,129 |
| 4 Jun 2018 | CNY | 11.9214 | 12.0571 | 11.0643 | 11.2 | 11.2 | -0.679 (-5.71%) | 14,667,298 |
| 1 Jun 2018 | CNY | 11.8071 | 12.2071 | 11.7143 | 11.8786 | 11.8786 | -0.314 (-2.58%) | 11,009,703 |
| 31 May 2018 | CNY | 11.75 | 12.2643 | 11.5714 | 12.1929 | 12.1929 | +0.507 (+4.34%) | 8,364,848 |
| 30 May 2018 | CNY | 11.6857 | 12 | 11.4286 | 11.6857 | 11.6857 | -0.257 (-2.15%) | 8,133,882 |
| 29 May 2018 | CNY | 12.0071 | 12.3286 | 11.7857 | 11.9429 | 11.9429 | -0.079 (-0.65%) | 9,057,907 |
