| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2018 | CNY | 8.25 | 8.59 | 8.13 | 8.45 | 8.45 | +0.2 (+2.42%) | 18,802,298 |
| 9 Jul 2018 | CNY | 8.1 | 8.42 | 8.04 | 8.25 | 8.25 | +0.11 (+1.35%) | 21,448,817 |
| 6 Jul 2018 | CNY | 8.09 | 8.49 | 8.05 | 8.14 | 8.14 | -0.5 (-5.79%) | 35,003,400 |
| 5 Jul 2018 | CNY | 7.79 | 9.5 | 7.79 | 8.64 | 8.64 | -0.02 (-0.23%) | 56,232,451 |
| 4 Jul 2018 | CNY | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.96 (-9.98%) | 1,250,800 |
| 3 Jul 2018 | CNY | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.07 (-10.01%) | 2,546,000 |
| 2 Jul 2018 | CNY | 11.8 | 11.84 | 10.69 | 10.69 | 10.69 | -1.19 (-10.02%) | 2,879,800 |
| 29 Jun 2018 | CNY | 11.81 | 11.92 | 11.59 | 11.88 | 11.88 | -0.01 (-0.08%) | 5,388,743 |
| 28 Jun 2018 | CNY | 11.98 | 11.98 | 11.6 | 11.89 | 11.89 | -0.11 (-0.92%) | 4,369,200 |
| 27 Jun 2018 | CNY | 12.3 | 12.31 | 11.91 | 12 | 12 | -0.26 (-2.12%) | 4,886,200 |
| 26 Jun 2018 | CNY | 12.47 | 12.48 | 12.23 | 12.26 | 12.26 | -0.24 (-1.92%) | 3,071,800 |
| 25 Jun 2018 | CNY | 12.51 | 12.84 | 12.3 | 12.5 | 12.5 | -0.05 (-0.40%) | 1,970,504 |
| 22 Jun 2018 | CNY | 12.4 | 12.55 | 12.24 | 12.55 | 12.55 | -0.1 (-0.79%) | 4,623,517 |
| 21 Jun 2018 | CNY | 12.63 | 12.76 | 12.14 | 12.65 | 12.65 | -0.14 (-1.09%) | 8,763,000 |
| 20 Jun 2018 | CNY | 13.03 | 13.08 | 12.59 | 12.79 | 12.79 | -0.41 (-3.11%) | 10,625,810 |
| 19 Jun 2018 | CNY | 13.2 | 13.2 | 12.4 | 13.2 | 13.2 | -0.07 (-0.53%) | 7,710,021 |
| 15 Jun 2018 | CNY | 13.29 | 13.36 | 13.01 | 13.27 | 13.27 | -0.09 (-0.67%) | 3,817,483 |
| 14 Jun 2018 | CNY | 13.34 | 13.43 | 13.16 | 13.36 | 13.36 | -0.02 (-0.15%) | 2,359,400 |
| 13 Jun 2018 | CNY | 13.55 | 13.56 | 13.38 | 13.38 | 13.38 | -0.17 (-1.25%) | 2,079,700 |
| 12 Jun 2018 | CNY | 13.6 | 13.62 | 13.35 | 13.55 | 13.55 | -0.02 (-0.15%) | 3,465,700 |
| 11 Jun 2018 | CNY | 13.5 | 13.78 | 13.33 | 13.57 | 13.57 | -0.22 (-1.60%) | 5,167,346 |
| 8 Jun 2018 | CNY | 13.39 | 13.79 | 13.17 | 13.79 | 13.79 | +0.29 (+2.15%) | 5,025,386 |
| 7 Jun 2018 | CNY | 13.74 | 13.74 | 13.36 | 13.5 | 13.5 | -0.21 (-1.53%) | 2,532,800 |
| 6 Jun 2018 | CNY | 13.76 | 13.8 | 13.63 | 13.71 | 13.71 | -0.06 (-0.44%) | 2,382,900 |
| 5 Jun 2018 | CNY | 13.57 | 13.82 | 13.45 | 13.77 | 13.77 | +0.2 (+1.47%) | 3,034,327 |
| 4 Jun 2018 | CNY | 13.45 | 13.57 | 13.31 | 13.57 | 13.57 | +0.02 (+0.15%) | 2,421,400 |
| 1 Jun 2018 | CNY | 13.27 | 13.6 | 13 | 13.55 | 13.55 | +0.05 (+0.37%) | 6,136,734 |
| 31 May 2018 | CNY | 13.71 | 13.71 | 13.4 | 13.5 | 13.5 | +0.09 (+0.67%) | 4,412,600 |
| 30 May 2018 | CNY | 13.49 | 13.83 | 13.26 | 13.41 | 13.41 | -0.34 (-2.47%) | 7,724,300 |
| 29 May 2018 | CNY | 13.6 | 13.9 | 13.44 | 13.75 | 13.75 | +0.09 (+0.66%) | 7,320,161 |
