| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 13.5634 | 13.9545 | 13.3456 | 13.4034 | 13.4034 | -0.409 (-2.96%) | 840,666 |
| 10 Jul 2018 | CNY | 13.8656 | 13.9456 | 13.6789 | 13.8122 | 13.8122 | -0.022 (-0.16%) | 475,318 |
| 9 Jul 2018 | CNY | 13.5767 | 13.9678 | 13.5767 | 13.8345 | 13.8345 | +0.098 (+0.71%) | 595,498 |
| 6 Jul 2018 | CNY | 14.2211 | 14.2211 | 13.7367 | 13.7367 | 13.7367 | -0.64 (-4.45%) | 1,170,254 |
| 5 Jul 2018 | CNY | 14.1722 | 14.4433 | 13.8789 | 14.3766 | 14.3766 | +0.075 (+0.53%) | 2,972,749 |
| 4 Jul 2018 | CNY | 13.4656 | 14.3011 | 13.2256 | 14.3011 | 14.3011 | +0.836 (+6.20%) | 1,504,788 |
| 3 Jul 2018 | CNY | 13.4434 | 13.5323 | 13.2212 | 13.4656 | 13.4656 | +0.027 (+0.20%) | 776,525 |
| 2 Jul 2018 | CNY | 13.4656 | 13.7456 | 13.2878 | 13.4389 | 13.4389 | -0.018 (-0.13%) | 987,371 |
| 29 Jun 2018 | CNY | 12.8923 | 13.51 | 12.879 | 13.4567 | 13.4567 | +0.467 (+3.59%) | 786,214 |
| 28 Jun 2018 | CNY | 12.8968 | 13.0612 | 12.8879 | 12.9901 | 12.9901 | -0.018 (-0.14%) | 471,187 |
| 27 Jun 2018 | CNY | 13.1456 | 13.2434 | 12.9323 | 13.0079 | 13.0079 | -0.102 (-0.78%) | 700,705 |
| 26 Jun 2018 | CNY | 12.9723 | 13.2167 | 12.9545 | 13.1101 | 13.1101 | -0.049 (-0.37%) | 478,162 |
| 25 Jun 2018 | CNY | 13.3545 | 13.3945 | 12.8345 | 13.159 | 13.159 | -0.138 (-1.04%) | 554,988 |
| 22 Jun 2018 | CNY | 13.0256 | 13.3767 | 12.9323 | 13.2967 | 13.2967 | +0.107 (+0.81%) | 370,365 |
| 21 Jun 2018 | CNY | 13.0701 | 13.7011 | 13.0701 | 13.1901 | 13.1901 | +0.031 (+0.24%) | 936,830 |
| 20 Jun 2018 | CNY | 13.1678 | 13.3323 | 13.0567 | 13.159 | 13.159 | -0.009 (-0.07%) | 599,958 |
| 19 Jun 2018 | CNY | 13.9145 | 14.11 | 12.9279 | 13.1678 | 13.1678 | -1.196 (-8.32%) | 1,483,767 |
| 15 Jun 2018 | CNY | 13.8878 | 14.3633 | 13.7989 | 14.3633 | 14.3633 | +0.311 (+2.21%) | 996,642 |
| 14 Jun 2018 | CNY | 14.4789 | 14.4789 | 13.9989 | 14.0522 | 14.0522 | -0.435 (-3.01%) | 1,003,354 |
| 13 Jun 2018 | CNY | 14.3144 | 14.6211 | 14.3144 | 14.4877 | 14.4877 | +0.035 (+0.25%) | 354,853 |
| 12 Jun 2018 | CNY | 14.27 | 14.5055 | 14.19 | 14.4522 | 14.4522 | +0.178 (+1.25%) | 416,958 |
| 11 Jun 2018 | CNY | 14.3544 | 14.3989 | 14.2255 | 14.2744 | 14.2744 | -0.169 (-1.17%) | 550,501 |
| 8 Jun 2018 | CNY | 14.67 | 14.8033 | 14.3544 | 14.4433 | 14.4433 | -0.293 (-1.99%) | 681,579 |
| 7 Jun 2018 | CNY | 14.7811 | 14.9144 | 14.6788 | 14.7366 | 14.7366 | +0.035 (+0.24%) | 597,865 |
| 6 Jun 2018 | CNY | 14.9188 | 14.9188 | 14.6788 | 14.7011 | 14.7011 | -0.164 (-1.11%) | 573,795 |
| 5 Jun 2018 | CNY | 15.221 | 15.221 | 14.7544 | 14.8655 | 14.8655 | -0.155 (-1.04%) | 857,855 |
| 4 Jun 2018 | CNY | 14.67 | 15.1677 | 14.67 | 15.021 | 15.021 | +0.089 (+0.59%) | 474,780 |
| 1 Jun 2018 | CNY | 14.8699 | 15.0433 | 14.6877 | 14.9322 | 14.9322 | +0.142 (+0.96%) | 428,202 |
| 31 May 2018 | CNY | 14.8744 | 14.9722 | 14.63 | 14.7899 | 14.7899 | +0.2 (+1.37%) | 866,318 |
| 30 May 2018 | CNY | 14.8122 | 14.8122 | 14.5766 | 14.59 | 14.59 | -0.369 (-2.47%) | 714,836 |
