| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 12.8 | 13.02 | 12.8 | 12.86 | 12.86 | -0.17 (-1.30%) | 759,376 |
| 13 Jul 2018 | CNY | 13.04 | 13.18 | 12.97 | 13.03 | 13.03 | -0.15 (-1.14%) | 1,492,980 |
| 12 Jul 2018 | CNY | 12.5 | 13.33 | 12.42 | 13.18 | 13.18 | +0.19 (+1.46%) | 2,409,204 |
| 11 Jul 2018 | CNY | 13.4 | 13.58 | 12.85 | 12.99 | 12.99 | -0.11 (-0.84%) | 3,254,731 |
| 10 Jul 2018 | CNY | 12.68 | 13.5 | 12.5 | 13.1 | 13.1 | +0.42 (+3.31%) | 2,905,080 |
| 9 Jul 2018 | CNY | 12.26 | 12.73 | 12.26 | 12.68 | 12.68 | +0.22 (+1.77%) | 1,829,350 |
| 6 Jul 2018 | CNY | 12.82 | 12.97 | 12.13 | 12.46 | 12.46 | -0.38 (-2.96%) | 2,906,352 |
| 5 Jul 2018 | CNY | 13.58 | 13.65 | 12.8 | 12.84 | 12.84 | -1.38 (-9.70%) | 4,433,180 |
| 4 Jul 2018 | CNY | 13.88 | 14.87 | 13.55 | 14.22 | 14.22 | +0.34 (+2.45%) | 7,550,977 |
| 3 Jul 2018 | CNY | 13.87 | 13.88 | 13.79 | 13.88 | 13.88 | +1.26 (+9.98%) | 5,477,130 |
| 2 Jul 2018 | CNY | 12.6 | 12.97 | 12.46 | 12.62 | 12.62 | +0.11 (+0.88%) | 1,183,623 |
| 29 Jun 2018 | CNY | 12.31 | 12.64 | 12.27 | 12.51 | 12.51 | +0.21 (+1.71%) | 648,756 |
| 28 Jun 2018 | CNY | 12.32 | 12.69 | 12.2 | 12.3 | 12.3 | -0.19 (-1.52%) | 516,002 |
| 27 Jun 2018 | CNY | 12.46 | 12.96 | 12.32 | 12.49 | 12.49 | +0.04 (+0.32%) | 742,600 |
| 26 Jun 2018 | CNY | 12.05 | 12.8 | 11.64 | 12.45 | 12.45 | +0.33 (+2.72%) | 1,333,600 |
| 25 Jun 2018 | CNY | 12.24 | 12.35 | 12.1 | 12.12 | 12.12 | -0.06 (-0.49%) | 374,600 |
| 22 Jun 2018 | CNY | 12.19 | 12.28 | 11.6 | 12.18 | 12.18 | -0.01 (-0.08%) | 745,500 |
| 21 Jun 2018 | CNY | 13.21 | 13.21 | 12.08 | 12.19 | 12.19 | -1.02 (-7.72%) | 1,073,300 |
| 20 Jun 2018 | CNY | 13 | 13.53 | 12.41 | 13.21 | 13.21 | -0.08 (-0.60%) | 1,081,618 |
| 19 Jun 2018 | CNY | 14.77 | 14.77 | 13.29 | 13.29 | 13.29 | -1.48 (-10.02%) | 1,315,453 |
| 15 Jun 2018 | CNY | 15.02 | 15.07 | 14.52 | 14.77 | 14.77 | -0.14 (-0.94%) | 544,168 |
| 14 Jun 2018 | CNY | 14.96 | 15.12 | 14.8 | 14.91 | 14.91 | -0.07 (-0.47%) | 547,482 |
| 13 Jun 2018 | CNY | 15 | 15.19 | 14.95 | 14.98 | 14.98 | -0.14 (-0.93%) | 475,200 |
| 12 Jun 2018 | CNY | 15.15 | 15.29 | 14.93 | 15.12 | 15.12 | 0.0 (0.0%) | 403,380 |
| 11 Jun 2018 | CNY | 14.94 | 15.49 | 14.91 | 15.12 | 15.12 | +0.18 (+1.20%) | 764,531 |
| 8 Jun 2018 | CNY | 15.2 | 15.21 | 14.92 | 14.94 | 14.94 | -0.15 (-0.99%) | 436,992 |
| 7 Jun 2018 | CNY | 15.39 | 15.4 | 15.08 | 15.09 | 15.09 | -0.25 (-1.63%) | 659,971 |
| 6 Jun 2018 | CNY | 15.43 | 15.5 | 15.31 | 15.34 | 15.34 | -0.09 (-0.58%) | 436,100 |
| 5 Jun 2018 | CNY | 15.36 | 15.5 | 15.27 | 15.43 | 15.43 | +0.07 (+0.46%) | 592,400 |
| 4 Jun 2018 | CNY | 15.52 | 15.66 | 15.21 | 15.36 | 15.36 | -0.15 (-0.97%) | 741,382 |
