| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 14.3 | 14.4 | 13.6867 | 13.98 | 13.98 | -0.42 (-2.92%) | 16,582,168 |
| 23 Jul 2018 | CNY | 14.32 | 14.5 | 13.9867 | 14.4 | 14.4 | +0.08 (+0.56%) | 11,908,156 |
| 20 Jul 2018 | CNY | 13.92 | 14.3933 | 13.78 | 14.32 | 14.32 | +0.333 (+2.38%) | 11,792,431 |
| 19 Jul 2018 | CNY | 13.7333 | 14.24 | 13.7333 | 13.9867 | 13.9867 | +0.147 (+1.06%) | 9,400,173 |
| 18 Jul 2018 | CNY | 14.3267 | 14.4267 | 13.78 | 13.84 | 13.84 | -0.413 (-2.90%) | 12,422,734 |
| 17 Jul 2018 | CNY | 14.1 | 14.3667 | 13.8533 | 14.2533 | 14.2533 | +0.133 (+0.94%) | 14,335,950 |
| 16 Jul 2018 | CNY | 14.2267 | 14.4333 | 13.8667 | 14.12 | 14.12 | +0.287 (+2.07%) | 18,073,684 |
| 13 Jul 2018 | CNY | 13.2867 | 14.4 | 13.2467 | 13.8333 | 13.8333 | +0.587 (+4.43%) | 13,133,997 |
| 12 Jul 2018 | CNY | 12.8067 | 13.46 | 12.8067 | 13.2467 | 13.2467 | +0.36 (+2.79%) | 6,821,004 |
| 11 Jul 2018 | CNY | 12.6667 | 12.94 | 12.3333 | 12.8867 | 12.8867 | -0.087 (-0.67%) | 5,630,755 |
| 10 Jul 2018 | CNY | 13.3533 | 13.5 | 12.6933 | 12.9733 | 12.9733 | -0.507 (-3.76%) | 11,515,650 |
| 9 Jul 2018 | CNY | 13.0733 | 13.6 | 13 | 13.48 | 13.48 | +0.6 (+4.66%) | 4,418,473 |
| 6 Jul 2018 | CNY | 12.8933 | 13.2667 | 12.4667 | 12.88 | 12.88 | -0.013 (-0.10%) | 3,063,063 |
| 5 Jul 2018 | CNY | 13.2667 | 13.2667 | 12.8933 | 12.8933 | 12.8933 | -0.373 (-2.81%) | 2,799,900 |
| 4 Jul 2018 | CNY | 13.1733 | 13.4133 | 12.96 | 13.2667 | 13.2667 | +0.027 (+0.20%) | 3,333,450 |
| 3 Jul 2018 | CNY | 13.3267 | 13.3267 | 12.8733 | 13.24 | 13.24 | +0.067 (+0.51%) | 3,765,310 |
| 2 Jul 2018 | CNY | 13.3467 | 13.6333 | 13.1 | 13.1733 | 13.1733 | -0.12 (-0.90%) | 4,024,086 |
| 29 Jun 2018 | CNY | 12.8533 | 13.4467 | 12.78 | 13.2933 | 13.2933 | +0.353 (+2.73%) | 4,683,840 |
| 28 Jun 2018 | CNY | 12.7267 | 13.18 | 12.5933 | 12.94 | 12.94 | +0.333 (+2.64%) | 4,167,013 |
| 27 Jun 2018 | CNY | 12.7467 | 12.8667 | 12.6067 | 12.6067 | 12.6067 | -0.133 (-1.05%) | 4,200,955 |
| 26 Jun 2018 | CNY | 12.1667 | 12.88 | 12.1467 | 12.74 | 12.74 | +0.48 (+3.92%) | 5,239,189 |
| 25 Jun 2018 | CNY | 12.0533 | 12.4933 | 12.0533 | 12.26 | 12.26 | +0.26 (+2.17%) | 4,754,023 |
| 22 Jun 2018 | CNY | 11.7867 | 12.2333 | 11.7 | 12 | 12 | +0.267 (+2.27%) | 6,119,412 |
| 21 Jun 2018 | CNY | 12.3867 | 12.5333 | 11.5667 | 11.7333 | 11.7333 | -0.653 (-5.28%) | 5,497,066 |
| 20 Jun 2018 | CNY | 11.6733 | 12.72 | 11.5667 | 12.3867 | 12.3867 | +0.753 (+6.48%) | 5,107,666 |
| 19 Jun 2018 | CNY | 12.5333 | 12.64 | 11.4067 | 11.6333 | 11.6333 | -1.027 (-8.11%) | 5,667,117 |
| 15 Jun 2018 | CNY | 12.68 | 12.86 | 12.26 | 12.66 | 12.66 | -0.12 (-0.94%) | 5,919,264 |
| 14 Jun 2018 | CNY | 12.8733 | 13.0667 | 12.6667 | 12.78 | 12.78 | -0.1 (-0.78%) | 2,290,638 |
| 13 Jun 2018 | CNY | 13.0467 | 13.12 | 12.8733 | 12.88 | 12.88 | -0.233 (-1.78%) | 1,434,000 |
| 12 Jun 2018 | CNY | 13.1 | 13.2 | 12.8133 | 13.1133 | 13.1133 | -0.02 (-0.15%) | 2,116,200 |
