| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 11.03 | 11.03 | 10.7 | 10.96 | 10.96 | -0.25 (-2.23%) | 7,650,217 |
| 20 Jul 2018 | CNY | 11.1 | 11.25 | 11.05 | 11.21 | 11.21 | +0.12 (+1.08%) | 3,270,410 |
| 19 Jul 2018 | CNY | 11.23 | 11.29 | 11.05 | 11.09 | 11.09 | -0.12 (-1.07%) | 3,345,015 |
| 18 Jul 2018 | CNY | 11.38 | 11.42 | 11.21 | 11.21 | 11.21 | -0.09 (-0.80%) | 4,053,089 |
| 17 Jul 2018 | CNY | 11.43 | 11.43 | 11.17 | 11.3 | 11.3 | -0.1 (-0.88%) | 4,540,831 |
| 16 Jul 2018 | CNY | 11.5 | 11.54 | 11.28 | 11.4 | 11.4 | -0.1 (-0.87%) | 5,044,450 |
| 13 Jul 2018 | CNY | 11.25 | 11.87 | 11.15 | 11.5 | 11.5 | +0.35 (+3.14%) | 11,447,725 |
| 12 Jul 2018 | CNY | 10.89 | 11.23 | 10.88 | 11.15 | 11.15 | +0.23 (+2.11%) | 5,176,369 |
| 11 Jul 2018 | CNY | 10.95 | 11 | 10.69 | 10.92 | 10.92 | -0.27 (-2.41%) | 4,679,173 |
| 10 Jul 2018 | CNY | 11.1 | 11.27 | 11.03 | 11.19 | 11.19 | +0.11 (+0.99%) | 4,430,193 |
| 9 Jul 2018 | CNY | 10.7 | 11.09 | 10.7 | 11.08 | 11.08 | +0.43 (+4.04%) | 5,112,936 |
| 6 Jul 2018 | CNY | 10.99 | 11.01 | 10.32 | 10.65 | 10.65 | -0.23 (-2.11%) | 6,767,704 |
| 5 Jul 2018 | CNY | 11.12 | 11.23 | 10.87 | 10.88 | 10.88 | -0.29 (-2.60%) | 4,148,497 |
| 4 Jul 2018 | CNY | 11.33 | 11.33 | 11.11 | 11.17 | 11.17 | -0.21 (-1.85%) | 4,222,926 |
| 3 Jul 2018 | CNY | 11.26 | 11.42 | 11.05 | 11.38 | 11.38 | +0.15 (+1.34%) | 4,538,649 |
| 2 Jul 2018 | CNY | 11.38 | 11.53 | 11.19 | 11.23 | 11.23 | -0.13 (-1.14%) | 4,922,185 |
| 29 Jun 2018 | CNY | 11.05 | 11.37 | 11.05 | 11.36 | 11.36 | +0.34 (+3.09%) | 4,663,949 |
| 28 Jun 2018 | CNY | 11.13 | 11.31 | 10.98 | 11.02 | 11.02 | -0.14 (-1.25%) | 3,810,444 |
| 27 Jun 2018 | CNY | 11.34 | 11.37 | 11.11 | 11.16 | 11.16 | -0.1 (-0.89%) | 3,737,259 |
| 26 Jun 2018 | CNY | 11 | 11.35 | 10.9 | 11.26 | 11.26 | +0.09 (+0.81%) | 4,444,908 |
| 25 Jun 2018 | CNY | 11.35 | 11.48 | 11.12 | 11.17 | 11.17 | -0.1 (-0.89%) | 3,971,703 |
| 22 Jun 2018 | CNY | 11.04 | 11.3 | 10.75 | 11.27 | 11.27 | +0.15 (+1.35%) | 5,589,712 |
| 21 Jun 2018 | CNY | 11.33 | 11.53 | 11.12 | 11.12 | 11.12 | -0.19 (-1.68%) | 6,276,142 |
| 20 Jun 2018 | CNY | 11.17 | 11.38 | 11.06 | 11.31 | 11.31 | +0.14 (+1.25%) | 7,093,843 |
| 19 Jun 2018 | CNY | 11.95 | 12.34 | 11.16 | 11.17 | 11.17 | -1.23 (-9.92%) | 12,646,168 |
| 15 Jun 2018 | CNY | 12.87 | 12.94 | 12.2 | 12.4 | 12.4 | -0.49 (-3.80%) | 8,913,392 |
| 14 Jun 2018 | CNY | 12.96 | 13.04 | 12.81 | 12.89 | 12.89 | -0.12 (-0.92%) | 4,225,644 |
| 13 Jun 2018 | CNY | 13.08 | 13.22 | 13 | 13.01 | 13.01 | -0.12 (-0.91%) | 4,639,076 |
| 12 Jun 2018 | CNY | 12.92 | 13.18 | 12.8 | 13.13 | 13.13 | +0.24 (+1.86%) | 5,884,017 |
| 11 Jun 2018 | CNY | 13.16 | 13.16 | 12.83 | 12.89 | 12.89 | -0.3 (-2.27%) | 7,050,910 |
