| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 13.52 | 13.88 | 13.4 | 13.71 | 13.71 | +0.26 (+1.93%) | 7,051,525 |
| 20 Jul 2018 | CNY | 13.68 | 13.73 | 13.24 | 13.45 | 13.45 | -0.2 (-1.47%) | 8,068,013 |
| 19 Jul 2018 | CNY | 14 | 14.15 | 13.48 | 13.65 | 13.65 | -0.69 (-4.81%) | 12,758,577 |
| 18 Jul 2018 | CNY | 13.59 | 14.76 | 13.54 | 14.34 | 14.34 | +0.92 (+6.86%) | 21,861,308 |
| 17 Jul 2018 | CNY | 13.46 | 13.48 | 13.17 | 13.42 | 13.42 | -0.03 (-0.22%) | 2,723,018 |
| 16 Jul 2018 | CNY | 13.41 | 13.53 | 13.25 | 13.45 | 13.45 | +0.12 (+0.90%) | 3,331,954 |
| 13 Jul 2018 | CNY | 13.47 | 13.47 | 13.31 | 13.33 | 13.33 | -0.06 (-0.45%) | 2,104,600 |
| 12 Jul 2018 | CNY | 13.03 | 13.45 | 12.98 | 13.39 | 13.39 | +0.35 (+2.68%) | 4,417,698 |
| 11 Jul 2018 | CNY | 13.25 | 13.25 | 12.8 | 13.04 | 13.04 | -0.39 (-2.90%) | 3,552,701 |
| 10 Jul 2018 | CNY | 13.4 | 13.45 | 13.23 | 13.43 | 13.43 | +0.06 (+0.45%) | 2,469,202 |
| 9 Jul 2018 | CNY | 13.1 | 13.4 | 12.97 | 13.37 | 13.37 | +0.34 (+2.61%) | 3,512,500 |
| 6 Jul 2018 | CNY | 12.82 | 13.26 | 12.58 | 13.03 | 13.03 | +0.23 (+1.80%) | 3,349,511 |
| 5 Jul 2018 | CNY | 13.1 | 13.23 | 12.79 | 12.8 | 12.8 | -0.3 (-2.29%) | 2,937,200 |
| 4 Jul 2018 | CNY | 13.45 | 13.45 | 13 | 13.1 | 13.1 | -0.39 (-2.89%) | 3,625,773 |
| 3 Jul 2018 | CNY | 13.25 | 13.51 | 13.1 | 13.49 | 13.49 | +0.27 (+2.04%) | 3,770,964 |
| 2 Jul 2018 | CNY | 13.52 | 13.6 | 13.11 | 13.22 | 13.22 | -0.32 (-2.36%) | 3,013,699 |
| 29 Jun 2018 | CNY | 13.01 | 13.66 | 13.01 | 13.54 | 13.54 | +0.45 (+3.44%) | 3,759,712 |
| 28 Jun 2018 | CNY | 13.07 | 13.33 | 12.98 | 13.09 | 13.09 | +0.02 (+0.15%) | 2,619,023 |
| 27 Jun 2018 | CNY | 13.35 | 13.35 | 13.07 | 13.07 | 13.07 | -0.06 (-0.46%) | 2,921,100 |
| 26 Jun 2018 | CNY | 12.94 | 13.18 | 12.68 | 13.13 | 13.13 | +0.27 (+2.10%) | 3,516,078 |
| 25 Jun 2018 | CNY | 12.86 | 13.15 | 12.82 | 12.86 | 12.86 | +0.01 (+0.08%) | 2,569,459 |
| 22 Jun 2018 | CNY | 12.4 | 12.95 | 12.2 | 12.85 | 12.85 | +0.26 (+2.07%) | 2,698,631 |
| 21 Jun 2018 | CNY | 13.12 | 13.18 | 12.53 | 12.59 | 12.59 | -0.61 (-4.62%) | 3,939,410 |
| 20 Jun 2018 | CNY | 12.6 | 13.36 | 12.23 | 13.2 | 13.2 | +0.62 (+4.93%) | 5,571,943 |
| 19 Jun 2018 | CNY | 13.86 | 13.86 | 12.58 | 12.58 | 12.58 | -1.4 (-10.01%) | 7,877,453 |
| 15 Jun 2018 | CNY | 14.2 | 14.27 | 13.81 | 13.98 | 13.98 | -0.14 (-0.99%) | 3,525,101 |
| 14 Jun 2018 | CNY | 14.25 | 14.39 | 14.07 | 14.12 | 14.12 | -0.03 (-0.21%) | 3,308,589 |
| 13 Jun 2018 | CNY | 14.65 | 14.72 | 14.12 | 14.15 | 14.15 | -0.5 (-3.41%) | 3,423,189 |
| 12 Jun 2018 | CNY | 14.6 | 14.81 | 14.46 | 14.65 | 14.65 | +0.25 (+1.74%) | 3,176,510 |
| 11 Jun 2018 | CNY | 14.88 | 14.88 | 14.35 | 14.4 | 14.4 | -0.53 (-3.55%) | 4,481,103 |
