| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | CNY | 12.5357 | 12.6714 | 11.8214 | 12.1 | 12.1 | -0.4 (-3.20%) | 2,333,709 |
| 1 Aug 2018 | CNY | 12.7929 | 12.8571 | 12.45 | 12.5 | 12.5 | -0.243 (-1.91%) | 1,259,958 |
| 31 Jul 2018 | CNY | 12.65 | 12.95 | 12.45 | 12.7429 | 12.7429 | +0.079 (+0.62%) | 1,486,380 |
| 30 Jul 2018 | CNY | 12.8929 | 13.0643 | 12.5143 | 12.6643 | 12.6643 | -0.286 (-2.21%) | 1,549,450 |
| 27 Jul 2018 | CNY | 13 | 13.2071 | 12.9143 | 12.95 | 12.95 | -0.079 (-0.60%) | 884,940 |
| 26 Jul 2018 | CNY | 13.25 | 13.35 | 13 | 13.0286 | 13.0286 | -0.143 (-1.08%) | 1,578,570 |
| 25 Jul 2018 | CNY | 13.4214 | 13.5 | 13.0857 | 13.1714 | 13.1714 | -0.25 (-1.86%) | 1,890,107 |
| 24 Jul 2018 | CNY | 13.1786 | 13.5786 | 13.1 | 13.4214 | 13.4214 | +0.2 (+1.51%) | 2,472,309 |
| 23 Jul 2018 | CNY | 13.1286 | 13.2429 | 12.8714 | 13.2214 | 13.2214 | +0.093 (+0.71%) | 1,514,310 |
| 20 Jul 2018 | CNY | 12.9714 | 13.25 | 12.9714 | 13.1286 | 13.1286 | +0.143 (+1.10%) | 1,170,993 |
| 19 Jul 2018 | CNY | 13.5286 | 13.5286 | 12.9143 | 12.9857 | 12.9857 | -0.371 (-2.78%) | 1,566,525 |
| 18 Jul 2018 | CNY | 13.1 | 13.6714 | 13.1 | 13.3571 | 13.3571 | +0.243 (+1.85%) | 2,365,594 |
| 17 Jul 2018 | CNY | 13.1857 | 13.3571 | 12.8929 | 13.1143 | 13.1143 | -0.171 (-1.29%) | 1,700,314 |
| 16 Jul 2018 | CNY | 13.7857 | 13.7857 | 13.2714 | 13.2857 | 13.2857 | -0.364 (-2.67%) | 1,461,180 |
| 13 Jul 2018 | CNY | 13.5714 | 13.7857 | 13.4 | 13.65 | 13.65 | +0.064 (+0.47%) | 2,312,135 |
| 12 Jul 2018 | CNY | 13.2357 | 13.7143 | 13.1429 | 13.5857 | 13.5857 | +0.343 (+2.59%) | 2,581,755 |
| 11 Jul 2018 | CNY | 13.2857 | 13.5214 | 12.9786 | 13.2429 | 13.2429 | -0.257 (-1.90%) | 2,285,290 |
| 10 Jul 2018 | CNY | 13.0929 | 13.7429 | 13.0143 | 13.5 | 13.5 | +0.307 (+2.33%) | 3,003,827 |
| 9 Jul 2018 | CNY | 12.7143 | 13.4214 | 12.7143 | 13.1929 | 13.1929 | +0.25 (+1.93%) | 2,694,591 |
| 6 Jul 2018 | CNY | 12.8286 | 13.1429 | 12.4071 | 12.9429 | 12.9429 | +0.071 (+0.56%) | 3,254,315 |
| 5 Jul 2018 | CNY | 13.4857 | 13.8214 | 12.7429 | 12.8714 | 12.8714 | -1.279 (-9.04%) | 4,358,575 |
| 4 Jul 2018 | CNY | 14.7 | 14.8929 | 14.1429 | 14.15 | 14.15 | -0.529 (-3.60%) | 3,967,994 |
| 3 Jul 2018 | CNY | 14.9429 | 15 | 14.2143 | 14.6786 | 14.6786 | -0.5 (-3.29%) | 7,222,731 |
| 2 Jul 2018 | CNY | 15.1643 | 15.6143 | 14.7929 | 15.1786 | 15.1786 | -0.343 (-2.21%) | 9,900,391 |
| 29 Jun 2018 | CNY | 15.5214 | 15.5214 | 15.05 | 15.5214 | 15.5214 | +1.414 (+10.03%) | 13,671,036 |
| 28 Jun 2018 | CNY | 14.1071 | 14.1071 | 14.1071 | 14.1071 | 14.1071 | +1.25 (+9.72%) | 477,120 |
| 20 Jun 2018 | CNY | 12.6786 | 13.1214 | 12.4 | 12.8571 | 12.8571 | +0.143 (+1.12%) | 2,070,689 |
| 19 Jun 2018 | CNY | 13.8857 | 13.8857 | 12.7143 | 12.7143 | 12.7143 | -1.414 (-10.01%) | 3,401,318 |
| 15 Jun 2018 | CNY | 14.5286 | 14.5286 | 14.0571 | 14.1286 | 14.1286 | -0.343 (-2.37%) | 1,115,226 |
| 14 Jun 2018 | CNY | 14.3786 | 14.5714 | 14.2214 | 14.4714 | 14.4714 | +0.086 (+0.60%) | 1,001,025 |
