| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 14.3 | 14.54 | 14.01 | 14.34 | 14.34 | +0.46 (+3.31%) | 19,874,331 |
| 23 Jul 2018 | CNY | 12.62 | 13.88 | 12.55 | 13.88 | 13.88 | +1.26 (+9.98%) | 17,500,044 |
| 20 Jul 2018 | CNY | 12.47 | 12.81 | 12.25 | 12.62 | 12.62 | -0.14 (-1.10%) | 8,694,809 |
| 19 Jul 2018 | CNY | 13.97 | 13.97 | 12.76 | 12.76 | 12.76 | -1.42 (-10.01%) | 14,642,147 |
| 18 Jul 2018 | CNY | 13.97 | 14.47 | 13.76 | 14.18 | 14.18 | +0.34 (+2.46%) | 8,617,333 |
| 17 Jul 2018 | CNY | 13.81 | 14.07 | 13.56 | 13.84 | 13.84 | +0.02 (+0.14%) | 4,347,700 |
| 16 Jul 2018 | CNY | 13.59 | 13.95 | 13.4 | 13.82 | 13.82 | 0.0 (0.0%) | 6,075,685 |
| 13 Jul 2018 | CNY | 13.35 | 14.17 | 13.35 | 13.82 | 13.82 | +0.5 (+3.75%) | 5,977,560 |
| 12 Jul 2018 | CNY | 12.75 | 13.43 | 12.75 | 13.32 | 13.32 | +0.6 (+4.72%) | 5,536,795 |
| 11 Jul 2018 | CNY | 13.19 | 13.19 | 12.48 | 12.72 | 12.72 | -0.74 (-5.50%) | 5,903,952 |
| 10 Jul 2018 | CNY | 13.68 | 13.75 | 13.28 | 13.46 | 13.46 | -0.19 (-1.39%) | 3,287,689 |
| 9 Jul 2018 | CNY | 13.49 | 13.71 | 13.41 | 13.65 | 13.65 | +0.25 (+1.87%) | 2,583,300 |
| 6 Jul 2018 | CNY | 13.23 | 13.7 | 13.14 | 13.4 | 13.4 | -0.04 (-0.30%) | 3,434,000 |
| 5 Jul 2018 | CNY | 13.78 | 13.92 | 13.36 | 13.44 | 13.44 | -0.35 (-2.54%) | 3,375,369 |
| 4 Jul 2018 | CNY | 13.9 | 14.05 | 13.68 | 13.79 | 13.79 | -0.17 (-1.22%) | 4,468,069 |
| 3 Jul 2018 | CNY | 13.38 | 14.08 | 13.31 | 13.96 | 13.96 | +0.58 (+4.33%) | 5,375,262 |
| 2 Jul 2018 | CNY | 13.66 | 13.76 | 13.31 | 13.38 | 13.38 | -0.31 (-2.26%) | 3,594,359 |
| 29 Jun 2018 | CNY | 13.2 | 13.78 | 13.11 | 13.69 | 13.69 | +0.6 (+4.58%) | 5,584,956 |
| 28 Jun 2018 | CNY | 13.04 | 13.31 | 12.9 | 13.09 | 13.09 | +0.05 (+0.38%) | 3,806,962 |
| 27 Jun 2018 | CNY | 13.26 | 13.34 | 12.95 | 13.04 | 13.04 | -0.11 (-0.84%) | 4,120,062 |
| 26 Jun 2018 | CNY | 12.6 | 13.26 | 12.4 | 13.15 | 13.15 | +0.43 (+3.38%) | 4,782,272 |
| 25 Jun 2018 | CNY | 13 | 13.12 | 12.67 | 12.72 | 12.72 | -0.1 (-0.78%) | 3,163,602 |
| 22 Jun 2018 | CNY | 12.3 | 12.88 | 12.3 | 12.82 | 12.82 | +0.36 (+2.89%) | 4,241,838 |
| 21 Jun 2018 | CNY | 12.6 | 12.88 | 12.4 | 12.46 | 12.46 | -0.14 (-1.11%) | 6,042,256 |
| 20 Jun 2018 | CNY | 12.4 | 12.9 | 12.3 | 12.6 | 12.6 | +0.25 (+2.02%) | 5,967,676 |
| 19 Jun 2018 | CNY | 13.3 | 13.52 | 12.29 | 12.35 | 12.35 | -1.3 (-9.52%) | 6,664,376 |
| 15 Jun 2018 | CNY | 14.26 | 14.33 | 13.42 | 13.65 | 13.65 | -0.61 (-4.28%) | 4,765,660 |
| 14 Jun 2018 | CNY | 14.17 | 14.38 | 14.03 | 14.26 | 14.26 | +0.16 (+1.13%) | 2,220,343 |
| 13 Jun 2018 | CNY | 14.5 | 14.51 | 14.1 | 14.1 | 14.1 | -0.46 (-3.16%) | 2,572,514 |
| 12 Jun 2018 | CNY | 14.34 | 14.6 | 14.16 | 14.56 | 14.56 | +0.19 (+1.32%) | 2,535,300 |
