| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 15.13 | 15.69 | 15.06 | 15.15 | 15.15 | +0.01 (+0.07%) | 27,185,907 |
| 23 Jul 2018 | CNY | 14.58 | 15.6 | 14.58 | 15.14 | 15.14 | +0.63 (+4.34%) | 32,652,777 |
| 20 Jul 2018 | CNY | 13.89 | 14.61 | 13.8 | 14.51 | 14.51 | +0.57 (+4.09%) | 22,915,069 |
| 19 Jul 2018 | CNY | 14 | 14.34 | 13.88 | 13.94 | 13.94 | -0.22 (-1.55%) | 16,053,999 |
| 18 Jul 2018 | CNY | 14.27 | 14.85 | 14.16 | 14.16 | 14.16 | -0.09 (-0.63%) | 29,653,120 |
| 17 Jul 2018 | CNY | 14.23 | 14.3 | 13.86 | 14.25 | 14.25 | +0.09 (+0.64%) | 16,839,102 |
| 16 Jul 2018 | CNY | 14.13 | 14.3 | 13.88 | 14.16 | 14.16 | +0.08 (+0.57%) | 16,453,977 |
| 13 Jul 2018 | CNY | 14.06 | 14.29 | 13.93 | 14.08 | 14.08 | -0.14 (-0.98%) | 23,145,300 |
| 12 Jul 2018 | CNY | 13 | 14.22 | 13 | 14.22 | 14.22 | +1.29 (+9.98%) | 37,623,691 |
| 11 Jul 2018 | CNY | 13.42 | 13.6 | 12.55 | 12.93 | 12.93 | -0.84 (-6.10%) | 19,726,584 |
| 10 Jul 2018 | CNY | 14.04 | 14.06 | 13.55 | 13.77 | 13.77 | -0.3 (-2.13%) | 14,530,385 |
| 9 Jul 2018 | CNY | 13.75 | 14.14 | 13.67 | 14.07 | 14.07 | +0.49 (+3.61%) | 14,945,176 |
| 6 Jul 2018 | CNY | 13.46 | 14.14 | 13.4 | 13.58 | 13.58 | +0.12 (+0.89%) | 16,670,492 |
| 5 Jul 2018 | CNY | 13.69 | 13.95 | 13.4 | 13.46 | 13.46 | -0.32 (-2.32%) | 11,286,924 |
| 4 Jul 2018 | CNY | 13.74 | 14.05 | 13.53 | 13.78 | 13.78 | -0.08 (-0.58%) | 16,207,255 |
| 3 Jul 2018 | CNY | 13.42 | 13.95 | 13.24 | 13.86 | 13.86 | +0.44 (+3.28%) | 16,663,460 |
| 2 Jul 2018 | CNY | 13.59 | 13.69 | 13.23 | 13.42 | 13.42 | -0.17 (-1.25%) | 13,847,994 |
| 29 Jun 2018 | CNY | 12.95 | 13.64 | 12.95 | 13.59 | 13.59 | +0.64 (+4.94%) | 18,780,466 |
| 28 Jun 2018 | CNY | 13.07 | 13.34 | 12.8 | 12.95 | 12.95 | -0.1 (-0.77%) | 12,150,900 |
| 27 Jun 2018 | CNY | 13.05 | 13.15 | 12.87 | 13.05 | 13.05 | +0.03 (+0.23%) | 11,399,003 |
| 26 Jun 2018 | CNY | 12.38 | 13.25 | 12.23 | 13.02 | 13.02 | +0.49 (+3.91%) | 20,823,412 |
| 25 Jun 2018 | CNY | 12.7 | 12.86 | 12.5 | 12.53 | 12.53 | 0.0 (0.0%) | 12,479,495 |
| 22 Jun 2018 | CNY | 11.98 | 12.75 | 11.84 | 12.53 | 12.53 | +0.37 (+3.04%) | 15,236,904 |
| 21 Jun 2018 | CNY | 12.3 | 12.38 | 11.76 | 12.16 | 12.16 | -0.3 (-2.41%) | 15,308,527 |
| 20 Jun 2018 | CNY | 12.05 | 12.64 | 11.9 | 12.46 | 12.46 | +0.42 (+3.49%) | 14,339,814 |
| 19 Jun 2018 | CNY | 12.4 | 12.62 | 11.57 | 12.04 | 12.04 | -0.66 (-5.20%) | 21,537,061 |
| 15 Jun 2018 | CNY | 13.79 | 13.79 | 12.61 | 12.7 | 12.7 | -1 (-7.30%) | 24,235,257 |
| 14 Jun 2018 | CNY | 13.69 | 13.97 | 13.58 | 13.7 | 13.7 | +0.01 (+0.07%) | 10,518,086 |
| 13 Jun 2018 | CNY | 14 | 14.07 | 13.69 | 13.69 | 13.69 | -0.43 (-3.05%) | 10,736,904 |
| 12 Jun 2018 | CNY | 14.08 | 14.23 | 13.63 | 14.12 | 14.12 | +0.02 (+0.14%) | 15,269,946 |
