| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 11.2628 | 11.5705 | 10.9872 | 11.4231 | 11.4231 | +0.07 (+0.62%) | 36,612,214 |
| 23 Jul 2018 | CNY | 11.391 | 11.718 | 11.0128 | 11.3526 | 11.3526 | -0.878 (-7.18%) | 48,888,493 |
| 20 Jul 2018 | CNY | 12.1795 | 12.3462 | 12.1154 | 12.2308 | 12.2308 | 0.0 (0.0%) | 12,499,212 |
| 19 Jul 2018 | CNY | 12.1539 | 12.4295 | 12.0769 | 12.2308 | 12.2308 | +0.096 (+0.79%) | 13,763,752 |
| 18 Jul 2018 | CNY | 12.3718 | 12.718 | 12.109 | 12.1346 | 12.1346 | -0.192 (-1.56%) | 17,203,041 |
| 17 Jul 2018 | CNY | 12.3974 | 12.5128 | 12.1218 | 12.3269 | 12.3269 | -0.192 (-1.54%) | 12,702,452 |
| 16 Jul 2018 | CNY | 12.3141 | 12.7115 | 12.218 | 12.5192 | 12.5192 | 0.0 (0.0%) | 18,516,154 |
| 13 Jul 2018 | CNY | 12.0769 | 12.7949 | 12.0064 | 12.5192 | 12.5192 | +0.333 (+2.74%) | 28,694,480 |
| 12 Jul 2018 | CNY | 12.0962 | 12.2692 | 11.8782 | 12.1859 | 12.1859 | +0.199 (+1.66%) | 20,151,003 |
| 11 Jul 2018 | CNY | 11.4487 | 12.1795 | 11.3526 | 11.9872 | 11.9872 | +0.224 (+1.91%) | 26,965,905 |
| 10 Jul 2018 | CNY | 11.7051 | 11.8462 | 11.5641 | 11.7628 | 11.7628 | +0.064 (+0.55%) | 14,570,251 |
| 9 Jul 2018 | CNY | 11.0385 | 11.7244 | 11.0385 | 11.6987 | 11.6987 | +0.853 (+7.86%) | 21,610,260 |
| 6 Jul 2018 | CNY | 10.9615 | 11.1282 | 10.5513 | 10.8462 | 10.8462 | +0.077 (+0.72%) | 11,402,288 |
| 5 Jul 2018 | CNY | 11.2115 | 11.2692 | 10.7051 | 10.7692 | 10.7692 | -0.513 (-4.55%) | 17,283,129 |
| 4 Jul 2018 | CNY | 11.5385 | 11.6474 | 11.1539 | 11.2821 | 11.2821 | -0.256 (-2.22%) | 11,715,869 |
| 3 Jul 2018 | CNY | 11.7436 | 11.8846 | 11.391 | 11.5385 | 11.5385 | -0.224 (-1.91%) | 20,151,037 |
| 2 Jul 2018 | CNY | 11.8205 | 12.2051 | 11.6859 | 11.7628 | 11.7628 | -0.058 (-0.49%) | 18,276,722 |
| 29 Jun 2018 | CNY | 11.3013 | 11.8718 | 11.3013 | 11.8205 | 11.8205 | +0.538 (+4.77%) | 14,964,992 |
| 28 Jun 2018 | CNY | 11.4231 | 11.6539 | 11.218 | 11.2821 | 11.2821 | -0.154 (-1.34%) | 10,264,268 |
| 27 Jun 2018 | CNY | 11.641 | 11.8526 | 11.4039 | 11.4359 | 11.4359 | -0.179 (-1.55%) | 16,037,229 |
| 26 Jun 2018 | CNY | 11.0705 | 11.6667 | 10.9103 | 11.6154 | 11.6154 | +0.429 (+3.84%) | 17,723,489 |
| 25 Jun 2018 | CNY | 11.3205 | 11.4808 | 11.1859 | 11.1859 | 11.1859 | -0.019 (-0.17%) | 9,608,203 |
| 22 Jun 2018 | CNY | 10.9615 | 11.2564 | 10.9103 | 11.2051 | 11.2051 | +0.154 (+1.39%) | 9,152,232 |
| 21 Jun 2018 | CNY | 10.9744 | 11.3974 | 10.9744 | 11.0513 | 11.0513 | +0.045 (+0.41%) | 17,468,174 |
| 20 Jun 2018 | CNY | 10.359 | 11.1667 | 10.2692 | 11.0064 | 11.0064 | +0.603 (+5.79%) | 22,384,964 |
| 19 Jun 2018 | CNY | 10.8333 | 11.0769 | 10.0962 | 10.4039 | 10.4039 | -0.814 (-7.26%) | 24,848,968 |
| 15 Jun 2018 | CNY | 11.2372 | 11.3269 | 11.0833 | 11.218 | 11.218 | 0.0 (0.0%) | 10,855,122 |
| 14 Jun 2018 | CNY | 11.1923 | 11.3718 | 11.109 | 11.218 | 11.218 | 0.0 (0.0%) | 9,391,891 |
| 13 Jun 2018 | CNY | 11.5705 | 11.5897 | 11.1603 | 11.218 | 11.218 | -0.34 (-2.94%) | 12,751,681 |
| 12 Jun 2018 | CNY | 11.5385 | 11.6474 | 11.1603 | 11.5577 | 11.5577 | +0.09 (+0.78%) | 14,839,540 |
