| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 10.28 | 10.57 | 10.09 | 10.34 | 10.34 | +0.07 (+0.68%) | 13,933,017 |
| 23 Jul 2018 | CNY | 10.3 | 10.31 | 10.07 | 10.27 | 10.27 | -0.01 (-0.10%) | 8,766,828 |
| 20 Jul 2018 | CNY | 9.96 | 10.36 | 9.8 | 10.28 | 10.28 | +0.35 (+3.52%) | 13,464,641 |
| 19 Jul 2018 | CNY | 10.3 | 10.42 | 9.75 | 9.93 | 9.93 | -0.37 (-3.59%) | 10,987,906 |
| 18 Jul 2018 | CNY | 10.24 | 10.63 | 10.2 | 10.3 | 10.3 | +0.16 (+1.58%) | 16,221,036 |
| 17 Jul 2018 | CNY | 10.31 | 10.36 | 9.93 | 10.14 | 10.14 | -0.22 (-2.12%) | 10,069,712 |
| 16 Jul 2018 | CNY | 10.15 | 10.39 | 10.14 | 10.36 | 10.36 | +0.27 (+2.68%) | 10,756,471 |
| 13 Jul 2018 | CNY | 10.06 | 10.33 | 9.93 | 10.09 | 10.09 | +0.07 (+0.70%) | 10,856,190 |
| 12 Jul 2018 | CNY | 9.52 | 10.13 | 9.46 | 10.02 | 10.02 | +0.37 (+3.83%) | 16,190,943 |
| 11 Jul 2018 | CNY | 9.97 | 10.07 | 9.4 | 9.65 | 9.65 | -0.79 (-7.57%) | 36,925,812 |
| 10 Jul 2018 | CNY | 11.76 | 11.78 | 10.44 | 10.44 | 10.44 | -1.16 (-10.00%) | 28,899,037 |
| 9 Jul 2018 | CNY | 11.54 | 11.85 | 11.52 | 11.6 | 11.6 | +0.05 (+0.43%) | 9,190,584 |
| 6 Jul 2018 | CNY | 11.55 | 12.08 | 11.22 | 11.55 | 11.55 | -0.14 (-1.20%) | 14,241,266 |
| 5 Jul 2018 | CNY | 11.78 | 12.07 | 11.59 | 11.69 | 11.69 | -0.14 (-1.18%) | 5,580,161 |
| 4 Jul 2018 | CNY | 12.15 | 12.15 | 11.58 | 11.83 | 11.83 | -0.31 (-2.55%) | 6,392,557 |
| 3 Jul 2018 | CNY | 11.98 | 12.3 | 11.61 | 12.14 | 12.14 | +0.32 (+2.71%) | 11,282,834 |
| 2 Jul 2018 | CNY | 12.12 | 12.19 | 11.5 | 11.82 | 11.82 | -0.42 (-3.43%) | 7,951,427 |
| 29 Jun 2018 | CNY | 11.61 | 12.38 | 11.61 | 12.24 | 12.24 | +0.59 (+5.06%) | 10,566,213 |
| 28 Jun 2018 | CNY | 11.36 | 12 | 11.36 | 11.65 | 11.65 | +0.15 (+1.30%) | 8,677,878 |
| 27 Jun 2018 | CNY | 11.52 | 11.73 | 11.33 | 11.5 | 11.5 | +0.12 (+1.05%) | 12,057,166 |
| 26 Jun 2018 | CNY | 11 | 11.58 | 10.76 | 11.38 | 11.38 | +0.33 (+2.99%) | 10,646,789 |
| 25 Jun 2018 | CNY | 11.4 | 11.45 | 10.89 | 11.05 | 11.05 | -0.19 (-1.69%) | 7,272,787 |
| 22 Jun 2018 | CNY | 10.83 | 11.28 | 10.72 | 11.24 | 11.24 | +0.49 (+4.56%) | 8,113,698 |
| 21 Jun 2018 | CNY | 11.55 | 11.64 | 10.75 | 10.75 | 10.75 | -0.73 (-6.36%) | 10,718,112 |
| 20 Jun 2018 | CNY | 11.21 | 11.82 | 10.95 | 11.48 | 11.48 | +0.14 (+1.23%) | 11,970,765 |
| 19 Jun 2018 | CNY | 12.56 | 12.86 | 11.34 | 11.34 | 11.34 | -1.26 (-10%) | 13,223,864 |
| 15 Jun 2018 | CNY | 13.17 | 13.17 | 11.97 | 12.6 | 12.6 | -0.48 (-3.67%) | 10,132,099 |
| 14 Jun 2018 | CNY | 13.34 | 13.53 | 12.74 | 13.08 | 13.08 | -0.26 (-1.95%) | 9,539,241 |
| 13 Jun 2018 | CNY | 13.29 | 13.87 | 13.15 | 13.34 | 13.34 | +0.15 (+1.14%) | 10,744,207 |
| 12 Jun 2018 | CNY | 13.05 | 13.31 | 12.7 | 13.19 | 13.19 | +0.06 (+0.46%) | 6,406,156 |
