| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2018 | CNY | 12.1308 | 12.2923 | 11.4539 | 11.9923 | 11.9923 | -0.054 (-0.45%) | 4,468,945 |
| 5 Jul 2018 | CNY | 12.7923 | 12.9615 | 11.8308 | 12.0462 | 12.0462 | -0.669 (-5.26%) | 3,999,203 |
| 4 Jul 2018 | CNY | 13.1154 | 13.1539 | 12.5462 | 12.7154 | 12.7154 | -0.546 (-4.12%) | 4,207,054 |
| 3 Jul 2018 | CNY | 13 | 13.5231 | 12.8154 | 13.2615 | 13.2615 | +0.369 (+2.86%) | 5,862,155 |
| 2 Jul 2018 | CNY | 12.9077 | 13.2462 | 12.7539 | 12.8923 | 12.8923 | -0.177 (-1.35%) | 4,565,367 |
| 29 Jun 2018 | CNY | 12.7 | 13.3077 | 12.5539 | 13.0692 | 13.0692 | +0.369 (+2.91%) | 4,851,828 |
| 28 Jun 2018 | CNY | 13.0769 | 13.3769 | 12.6923 | 12.7 | 12.7 | -0.631 (-4.73%) | 4,550,686 |
| 27 Jun 2018 | CNY | 12.9539 | 13.5231 | 12.6231 | 13.3308 | 13.3308 | +0.454 (+3.52%) | 6,908,717 |
| 26 Jun 2018 | CNY | 12.3077 | 12.9308 | 12.1692 | 12.8769 | 12.8769 | +0.285 (+2.26%) | 4,671,832 |
| 25 Jun 2018 | CNY | 12.9154 | 12.9154 | 12.5077 | 12.5923 | 12.5923 | +0.008 (+0.06%) | 4,542,517 |
| 22 Jun 2018 | CNY | 11.9615 | 13.0539 | 11.9615 | 12.5846 | 12.5846 | -0.139 (-1.09%) | 4,722,892 |
| 21 Jun 2018 | CNY | 13.8462 | 14.2539 | 12.7154 | 12.7231 | 12.7231 | -1.408 (-9.96%) | 6,225,793 |
| 20 Jun 2018 | CNY | 13.5462 | 14.7231 | 13.2308 | 14.1308 | 14.1308 | -0.108 (-0.76%) | 7,136,009 |
| 19 Jun 2018 | CNY | 15.2308 | 15.2308 | 14.2385 | 14.2385 | 14.2385 | -1.585 (-10.01%) | 5,245,890 |
| 15 Jun 2018 | CNY | 17.5077 | 17.5077 | 15.8231 | 15.8231 | 15.8231 | -1.762 (-10.02%) | 8,824,905 |
| 14 Jun 2018 | CNY | 17.7692 | 18.0615 | 16.9385 | 17.5846 | 17.5846 | -0.777 (-4.23%) | 10,495,325 |
| 13 Jun 2018 | CNY | 18.8 | 19.2231 | 17.7 | 18.3615 | 18.3615 | -0.392 (-2.09%) | 12,330,866 |
| 12 Jun 2018 | CNY | 18.3769 | 19.8154 | 18.1231 | 18.7539 | 18.7539 | +0.008 (+0.04%) | 18,873,208 |
| 11 Jun 2018 | CNY | 17.0077 | 18.7462 | 16.9385 | 18.7462 | 18.7462 | +1.708 (+10.02%) | 18,409,384 |
| 8 Jun 2018 | CNY | 17.2154 | 17.5923 | 16.6 | 17.0385 | 17.0385 | -0.285 (-1.64%) | 6,564,915 |
| 7 Jun 2018 | CNY | 17.8385 | 18.0385 | 17.2692 | 17.3231 | 17.3231 | -0.831 (-4.58%) | 10,242,437 |
| 6 Jun 2018 | CNY | 16.7077 | 18.4846 | 16.5462 | 18.1539 | 18.1539 | +1.277 (+7.57%) | 14,135,104 |
| 5 Jun 2018 | CNY | 16.5692 | 17.0923 | 16.2923 | 16.8769 | 16.8769 | +0.108 (+0.64%) | 9,952,770 |
| 4 Jun 2018 | CNY | 17.4308 | 17.6923 | 16.5462 | 16.7692 | 16.7692 | -1.385 (-7.63%) | 12,910,417 |
| 1 Jun 2018 | CNY | 18.1385 | 20.1308 | 18.0308 | 18.1539 | 18.1539 | -0.454 (-2.44%) | 21,486,730 |
| 31 May 2018 | CNY | 16.8385 | 18.6077 | 16.3077 | 18.6077 | 18.6077 | +1.692 (+10.00%) | 18,899,354 |
| 30 May 2018 | CNY | 16.2308 | 18.2923 | 16.2308 | 16.9154 | 16.9154 | -0.985 (-5.50%) | 15,838,157 |
| 29 May 2018 | CNY | 17.3769 | 17.9 | 16.9308 | 17.9 | 17.9 | +1.631 (+10.02%) | 17,480,399 |
| 28 May 2018 | CNY | 14.6539 | 16.2692 | 14.6539 | 16.2692 | 16.2692 | +1.477 (+9.98%) | 6,246,311 |
| 25 May 2018 | CNY | 15.1077 | 15.3 | 14.7692 | 14.7923 | 14.7923 | -0.423 (-2.78%) | 2,485,584 |
