| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 12.17 | 12.37 | 12.01 | 12.11 | 12.11 | -0.07 (-0.57%) | 739,840 |
| 13 Jul 2018 | CNY | 12.16 | 12.3 | 12.04 | 12.18 | 12.18 | -0.04 (-0.33%) | 1,181,520 |
| 12 Jul 2018 | CNY | 11.54 | 12.24 | 11.5 | 12.22 | 12.22 | +0.61 (+5.25%) | 1,897,780 |
| 11 Jul 2018 | CNY | 11.95 | 11.95 | 11.28 | 11.61 | 11.61 | -0.34 (-2.85%) | 982,000 |
| 10 Jul 2018 | CNY | 11.7 | 12 | 11.7 | 11.95 | 11.95 | +0.2 (+1.70%) | 865,720 |
| 9 Jul 2018 | CNY | 11.51 | 11.85 | 11.51 | 11.75 | 11.75 | +0.24 (+2.09%) | 698,960 |
| 6 Jul 2018 | CNY | 11.61 | 11.7 | 11.13 | 11.51 | 11.51 | +0.06 (+0.52%) | 1,068,880 |
| 5 Jul 2018 | CNY | 11.83 | 11.95 | 11.2 | 11.45 | 11.45 | -0.42 (-3.54%) | 856,743 |
| 4 Jul 2018 | CNY | 12.2 | 12.2 | 11.52 | 11.87 | 11.87 | -0.26 (-2.14%) | 1,085,700 |
| 3 Jul 2018 | CNY | 11.88 | 12.16 | 11.82 | 12.13 | 12.13 | +0.3 (+2.54%) | 1,134,243 |
| 2 Jul 2018 | CNY | 12.18 | 12.25 | 11.81 | 11.83 | 11.83 | -0.4 (-3.27%) | 1,436,420 |
| 29 Jun 2018 | CNY | 11.76 | 12.28 | 11.65 | 12.23 | 12.23 | +0.43 (+3.64%) | 1,524,610 |
| 28 Jun 2018 | CNY | 11.75 | 11.98 | 11.68 | 11.8 | 11.8 | -0.03 (-0.25%) | 884,842 |
| 27 Jun 2018 | CNY | 12.19 | 12.22 | 11.75 | 11.83 | 11.83 | -0.18 (-1.50%) | 970,240 |
| 26 Jun 2018 | CNY | 11.73 | 12.1 | 11.45 | 12.01 | 12.01 | +0.17 (+1.44%) | 1,303,700 |
| 25 Jun 2018 | CNY | 12.1 | 12.25 | 11.84 | 11.84 | 11.84 | -0.25 (-2.07%) | 1,631,420 |
| 22 Jun 2018 | CNY | 11.43 | 12.2 | 11.43 | 12.09 | 12.09 | +0.51 (+4.40%) | 1,904,920 |
| 21 Jun 2018 | CNY | 11.7 | 12.25 | 11.41 | 11.58 | 11.58 | -0.21 (-1.78%) | 1,568,420 |
| 20 Jun 2018 | CNY | 11.29 | 11.93 | 11.29 | 11.79 | 11.79 | +0.22 (+1.90%) | 1,025,520 |
| 19 Jun 2018 | CNY | 12.4 | 12.77 | 11.57 | 11.57 | 11.57 | -1.29 (-10.03%) | 2,029,100 |
| 15 Jun 2018 | CNY | 13.7 | 13.89 | 12.21 | 12.86 | 12.86 | -0.67 (-4.95%) | 2,645,490 |
| 14 Jun 2018 | CNY | 13.8 | 14.14 | 13.53 | 13.53 | 13.53 | -0.36 (-2.59%) | 1,762,574 |
| 13 Jun 2018 | CNY | 14.13 | 14.45 | 13.89 | 13.89 | 13.89 | -0.43 (-3.00%) | 2,201,020 |
| 12 Jun 2018 | CNY | 14.1 | 14.34 | 13.84 | 14.32 | 14.32 | -0.03 (-0.21%) | 2,625,324 |
| 11 Jun 2018 | CNY | 13.91 | 14.89 | 13.91 | 14.35 | 14.35 | +0.48 (+3.46%) | 4,577,472 |
| 8 Jun 2018 | CNY | 13.9 | 13.95 | 13.52 | 13.87 | 13.87 | -0.02 (-0.14%) | 2,412,098 |
| 7 Jun 2018 | CNY | 14.19 | 14.33 | 13.88 | 13.89 | 13.89 | -0.49 (-3.41%) | 3,761,190 |
| 6 Jun 2018 | CNY | 13.98 | 14.5 | 13.98 | 14.38 | 14.38 | +0.32 (+2.28%) | 5,906,112 |
| 5 Jun 2018 | CNY | 13.38 | 14.6 | 13.31 | 14.06 | 14.06 | +0.79 (+5.95%) | 5,954,928 |
| 4 Jun 2018 | CNY | 13.58 | 13.71 | 13.02 | 13.27 | 13.27 | -0.23 (-1.70%) | 3,648,560 |
