| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 14.59 | 14.69 | 14.31 | 14.51 | 14.51 | -0.21 (-1.43%) | 11,726,194 |
| 23 Jul 2018 | CNY | 14.51 | 14.77 | 14.16 | 14.72 | 14.72 | +0.13 (+0.89%) | 13,093,929 |
| 20 Jul 2018 | CNY | 14.7 | 14.84 | 14.34 | 14.59 | 14.59 | -0.27 (-1.82%) | 14,170,261 |
| 19 Jul 2018 | CNY | 14.38 | 15.15 | 14.38 | 14.86 | 14.86 | +0.52 (+3.63%) | 20,198,593 |
| 18 Jul 2018 | CNY | 15.2 | 15.74 | 14.3 | 14.34 | 14.34 | -0.57 (-3.82%) | 31,313,123 |
| 17 Jul 2018 | CNY | 13.43 | 14.91 | 13.1 | 14.91 | 14.91 | +1.36 (+10.04%) | 25,433,652 |
| 16 Jul 2018 | CNY | 13.25 | 14.2 | 13.24 | 13.55 | 13.55 | +0.49 (+3.75%) | 19,368,674 |
| 13 Jul 2018 | CNY | 13.37 | 13.7 | 13.01 | 13.06 | 13.06 | +0.32 (+2.51%) | 25,749,768 |
| 12 Jul 2018 | CNY | 11.85 | 12.74 | 11.85 | 12.74 | 12.74 | +1.16 (+10.02%) | 6,913,587 |
| 11 Jul 2018 | CNY | 11.9 | 11.92 | 11.12 | 11.58 | 11.58 | -0.59 (-4.85%) | 8,260,888 |
| 10 Jul 2018 | CNY | 12.19 | 12.25 | 11.97 | 12.17 | 12.17 | -0.08 (-0.65%) | 5,959,848 |
| 9 Jul 2018 | CNY | 12.05 | 12.29 | 11.85 | 12.25 | 12.25 | +0.3 (+2.51%) | 7,154,739 |
| 6 Jul 2018 | CNY | 11.74 | 12.37 | 11.68 | 11.95 | 11.95 | +0.22 (+1.88%) | 9,692,976 |
| 5 Jul 2018 | CNY | 11.9 | 12.19 | 11.6 | 11.73 | 11.73 | -0.27 (-2.25%) | 6,273,666 |
| 4 Jul 2018 | CNY | 12.12 | 12.25 | 11.8 | 12 | 12 | -0.33 (-2.68%) | 8,091,544 |
| 3 Jul 2018 | CNY | 11.68 | 12.68 | 11.56 | 12.33 | 12.33 | +0.58 (+4.94%) | 10,858,731 |
| 2 Jul 2018 | CNY | 11.84 | 11.94 | 11.45 | 11.75 | 11.75 | -0.14 (-1.18%) | 7,179,279 |
| 29 Jun 2018 | CNY | 11.26 | 11.98 | 11.23 | 11.89 | 11.89 | +0.68 (+6.07%) | 8,698,374 |
| 28 Jun 2018 | CNY | 11.2 | 11.45 | 11.1 | 11.21 | 11.21 | -0.01 (-0.09%) | 4,324,500 |
| 27 Jun 2018 | CNY | 11.42 | 11.49 | 11.19 | 11.22 | 11.22 | -0.07 (-0.62%) | 5,588,822 |
| 26 Jun 2018 | CNY | 10.53 | 11.38 | 10.5 | 11.29 | 11.29 | +0.51 (+4.73%) | 6,088,324 |
| 25 Jun 2018 | CNY | 10.91 | 11.07 | 10.77 | 10.78 | 10.78 | +0.02 (+0.19%) | 4,654,504 |
| 22 Jun 2018 | CNY | 10.25 | 10.84 | 10.21 | 10.76 | 10.76 | +0.38 (+3.66%) | 5,352,075 |
| 21 Jun 2018 | CNY | 11.1 | 11.24 | 10.37 | 10.38 | 10.38 | -0.8 (-7.16%) | 6,052,030 |
| 20 Jun 2018 | CNY | 11.04 | 11.48 | 10.83 | 11.18 | 11.18 | +0.14 (+1.27%) | 5,222,420 |
| 19 Jun 2018 | CNY | 11.86 | 12.28 | 10.96 | 11.04 | 11.04 | -1.14 (-9.36%) | 7,311,325 |
| 15 Jun 2018 | CNY | 12.31 | 12.4 | 11.94 | 12.18 | 12.18 | -0.07 (-0.57%) | 5,819,765 |
| 14 Jun 2018 | CNY | 12 | 12.5 | 11.91 | 12.25 | 12.25 | +0.03 (+0.25%) | 5,582,900 |
| 13 Jun 2018 | CNY | 12.26 | 12.68 | 12.05 | 12.22 | 12.22 | +0.04 (+0.33%) | 7,439,348 |
| 12 Jun 2018 | CNY | 12.03 | 12.27 | 11.77 | 12.18 | 12.18 | +0.13 (+1.08%) | 4,341,923 |
