| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 11.91 | 13.11 | 11.72 | 13.11 | 13.11 | +1.19 (+9.98%) | 3,518,427 |
| 23 Jul 2018 | CNY | 11.7 | 11.95 | 11.58 | 11.92 | 11.92 | +0.22 (+1.88%) | 826,611 |
| 20 Jul 2018 | CNY | 11.58 | 11.78 | 11.5 | 11.7 | 11.7 | +0.11 (+0.95%) | 640,995 |
| 19 Jul 2018 | CNY | 11.93 | 11.95 | 11.54 | 11.59 | 11.59 | -0.31 (-2.61%) | 846,920 |
| 18 Jul 2018 | CNY | 12.04 | 12.09 | 11.9 | 11.9 | 11.9 | -0.15 (-1.24%) | 777,483 |
| 17 Jul 2018 | CNY | 11.85 | 12.11 | 11.85 | 12.05 | 12.05 | +0.11 (+0.92%) | 758,261 |
| 16 Jul 2018 | CNY | 11.79 | 12.03 | 11.7 | 11.94 | 11.94 | -0.16 (-1.32%) | 883,961 |
| 13 Jul 2018 | CNY | 12.44 | 12.45 | 12.01 | 12.1 | 12.1 | -0.16 (-1.31%) | 963,435 |
| 12 Jul 2018 | CNY | 12.01 | 12.5 | 11.8 | 12.26 | 12.26 | +0.25 (+2.08%) | 1,373,458 |
| 11 Jul 2018 | CNY | 12.12 | 12.26 | 11.79 | 12.01 | 12.01 | -0.49 (-3.92%) | 1,527,800 |
| 10 Jul 2018 | CNY | 12.08 | 13.08 | 11.91 | 12.5 | 12.5 | +0.41 (+3.39%) | 2,329,840 |
| 9 Jul 2018 | CNY | 11.87 | 12.1 | 11.71 | 12.09 | 12.09 | +0.22 (+1.85%) | 1,463,610 |
| 6 Jul 2018 | CNY | 11.6 | 12.18 | 11.35 | 11.87 | 11.87 | -0.13 (-1.08%) | 2,309,943 |
| 5 Jul 2018 | CNY | 13.51 | 13.51 | 11.67 | 12 | 12 | -0.91 (-7.05%) | 3,192,283 |
| 4 Jul 2018 | CNY | 11.75 | 12.91 | 11.34 | 12.91 | 12.91 | +1.17 (+9.97%) | 2,119,743 |
| 3 Jul 2018 | CNY | 11.5 | 11.8 | 11.35 | 11.74 | 11.74 | +0.28 (+2.44%) | 937,032 |
| 2 Jul 2018 | CNY | 11.75 | 11.85 | 11.3 | 11.46 | 11.46 | -0.26 (-2.22%) | 1,077,005 |
| 29 Jun 2018 | CNY | 11.31 | 11.83 | 11.2 | 11.72 | 11.72 | +0.41 (+3.63%) | 1,055,147 |
| 28 Jun 2018 | CNY | 11.43 | 11.65 | 11.2 | 11.31 | 11.31 | -0.16 (-1.39%) | 633,755 |
| 27 Jun 2018 | CNY | 11.46 | 11.7 | 11.4 | 11.47 | 11.47 | +0.02 (+0.17%) | 743,050 |
| 26 Jun 2018 | CNY | 11.21 | 11.54 | 11.13 | 11.45 | 11.45 | +0.06 (+0.53%) | 756,750 |
| 25 Jun 2018 | CNY | 11.58 | 11.78 | 11.3 | 11.39 | 11.39 | -0.15 (-1.30%) | 708,000 |
| 22 Jun 2018 | CNY | 11.07 | 11.68 | 11.07 | 11.54 | 11.54 | +0.04 (+0.35%) | 928,741 |
| 21 Jun 2018 | CNY | 12.09 | 12.3 | 11.43 | 11.5 | 11.5 | -0.68 (-5.58%) | 997,397 |
| 20 Jun 2018 | CNY | 12.19 | 12.47 | 11.7 | 12.18 | 12.18 | -0.05 (-0.41%) | 1,271,165 |
| 19 Jun 2018 | CNY | 13.46 | 13.46 | 12.2 | 12.23 | 12.23 | -1.32 (-9.74%) | 1,582,297 |
| 15 Jun 2018 | CNY | 13.44 | 14.55 | 12.4 | 13.55 | 13.55 | +0.11 (+0.82%) | 1,644,397 |
| 14 Jun 2018 | CNY | 13.55 | 13.84 | 13.35 | 13.44 | 13.44 | -0.15 (-1.10%) | 690,250 |
| 13 Jun 2018 | CNY | 14.1 | 14.1 | 13.59 | 13.59 | 13.59 | -0.51 (-3.62%) | 1,080,216 |
| 12 Jun 2018 | CNY | 14.25 | 14.25 | 13.19 | 14.1 | 14.1 | +0.01 (+0.07%) | 1,252,055 |
