| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 15.17 | 15.32 | 14.93 | 14.98 | 14.98 | -0.16 (-1.06%) | 9,357,024 |
| 17 Jul 2018 | CNY | 14.6 | 15.16 | 14.48 | 15.14 | 15.14 | +0.44 (+2.99%) | 10,115,949 |
| 16 Jul 2018 | CNY | 14.4 | 14.86 | 14.28 | 14.7 | 14.7 | +0.26 (+1.80%) | 7,173,271 |
| 13 Jul 2018 | CNY | 14.24 | 14.47 | 14.16 | 14.44 | 14.44 | +0.15 (+1.05%) | 5,795,345 |
| 12 Jul 2018 | CNY | 13.71 | 14.36 | 13.66 | 14.29 | 14.29 | +0.56 (+4.08%) | 5,717,499 |
| 11 Jul 2018 | CNY | 13.85 | 13.97 | 13.5 | 13.73 | 13.73 | -0.56 (-3.92%) | 5,360,329 |
| 10 Jul 2018 | CNY | 14.14 | 14.49 | 14.02 | 14.29 | 14.29 | +0.19 (+1.35%) | 5,086,611 |
| 9 Jul 2018 | CNY | 13.8 | 14.14 | 13.6 | 14.1 | 14.1 | +0.4 (+2.92%) | 3,999,812 |
| 6 Jul 2018 | CNY | 14 | 14.19 | 13.37 | 13.7 | 13.7 | -0.12 (-0.87%) | 6,103,186 |
| 5 Jul 2018 | CNY | 14.61 | 14.81 | 13.76 | 13.82 | 13.82 | -0.76 (-5.21%) | 7,189,389 |
| 4 Jul 2018 | CNY | 14.85 | 14.85 | 14.41 | 14.58 | 14.58 | -0.39 (-2.61%) | 6,660,302 |
| 3 Jul 2018 | CNY | 14.45 | 14.99 | 14.21 | 14.97 | 14.97 | +0.67 (+4.69%) | 9,756,519 |
| 2 Jul 2018 | CNY | 14.44 | 14.75 | 14.12 | 14.3 | 14.3 | -0.18 (-1.24%) | 6,911,001 |
| 29 Jun 2018 | CNY | 13.68 | 14.48 | 13.65 | 14.48 | 14.48 | +0.78 (+5.69%) | 6,557,595 |
| 28 Jun 2018 | CNY | 14.44 | 14.6 | 13.5 | 13.7 | 13.7 | -0.75 (-5.19%) | 6,478,810 |
| 27 Jun 2018 | CNY | 14.13 | 14.61 | 14.1 | 14.45 | 14.45 | +0.25 (+1.76%) | 6,462,061 |
| 26 Jun 2018 | CNY | 13.8 | 14.3 | 13.6 | 14.2 | 14.2 | +0.08 (+0.57%) | 4,306,409 |
| 25 Jun 2018 | CNY | 14.12 | 14.4 | 13.84 | 14.12 | 14.12 | +0.06 (+0.43%) | 6,154,537 |
| 22 Jun 2018 | CNY | 13.21 | 14.1 | 12.91 | 14.06 | 14.06 | +0.39 (+2.85%) | 6,036,796 |
| 21 Jun 2018 | CNY | 13.99 | 14.41 | 13.52 | 13.67 | 13.67 | -0.29 (-2.08%) | 6,224,540 |
| 20 Jun 2018 | CNY | 13.39 | 14.05 | 13.25 | 13.96 | 13.96 | +0.49 (+3.64%) | 7,029,325 |
| 19 Jun 2018 | CNY | 14.2 | 14.51 | 13.16 | 13.47 | 13.47 | -1.15 (-7.87%) | 8,660,012 |
| 15 Jun 2018 | CNY | 14.77 | 15.15 | 14.35 | 14.62 | 14.62 | -0.16 (-1.08%) | 5,913,110 |
| 14 Jun 2018 | CNY | 14.21 | 15.22 | 14.21 | 14.78 | 14.78 | +0.31 (+2.14%) | 7,597,796 |
| 13 Jun 2018 | CNY | 14.69 | 14.8 | 14.4 | 14.47 | 14.47 | -0.4 (-2.69%) | 5,562,829 |
| 12 Jun 2018 | CNY | 13.99 | 14.98 | 13.93 | 14.87 | 14.87 | +0.82 (+5.84%) | 9,189,920 |
| 11 Jun 2018 | CNY | 14.21 | 14.57 | 13.91 | 14.05 | 14.05 | -0.32 (-2.23%) | 4,705,225 |
| 8 Jun 2018 | CNY | 14.43 | 14.55 | 14.01 | 14.37 | 14.37 | -0.18 (-1.24%) | 6,446,914 |
| 7 Jun 2018 | CNY | 14.05 | 14.98 | 13.91 | 14.55 | 14.55 | +0.52 (+3.71%) | 11,739,229 |
| 6 Jun 2018 | CNY | 13.85 | 14.19 | 13.81 | 14.03 | 14.03 | +0.07 (+0.50%) | 5,653,825 |
