| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 11.4118 | 11.5177 | 11.3118 | 11.4177 | 11.4177 | +0.065 (+0.57%) | 1,228,022 |
| 23 Jul 2018 | CNY | 11.4118 | 11.5294 | 11.2529 | 11.3529 | 11.3529 | +0.123 (+1.10%) | 1,173,406 |
| 20 Jul 2018 | CNY | 11.0529 | 11.3412 | 10.7941 | 11.2294 | 11.2294 | +0.147 (+1.33%) | 858,160 |
| 19 Jul 2018 | CNY | 11.4706 | 11.4706 | 10.9412 | 11.0824 | 11.0824 | -0.218 (-1.93%) | 810,393 |
| 18 Jul 2018 | CNY | 11.4706 | 11.5353 | 11.1941 | 11.3 | 11.3 | -0.118 (-1.03%) | 971,040 |
| 17 Jul 2018 | CNY | 12.0588 | 12.0588 | 11.3059 | 11.4177 | 11.4177 | -0.123 (-1.07%) | 1,242,190 |
| 16 Jul 2018 | CNY | 11.7529 | 12.0412 | 11.2941 | 11.5412 | 11.5412 | +0.006 (+0.05%) | 2,531,640 |
| 13 Jul 2018 | CNY | 11.4588 | 11.7529 | 11.2765 | 11.5353 | 11.5353 | +0.188 (+1.66%) | 2,376,222 |
| 12 Jul 2018 | CNY | 10.8706 | 11.5588 | 10.8706 | 11.3471 | 11.3471 | +0.418 (+3.82%) | 1,949,012 |
| 11 Jul 2018 | CNY | 11.1177 | 11.1177 | 10.7 | 10.9294 | 10.9294 | -0.359 (-3.18%) | 1,093,553 |
| 10 Jul 2018 | CNY | 10.6529 | 11.6706 | 10.6177 | 11.2882 | 11.2882 | +0.641 (+6.02%) | 1,157,943 |
| 9 Jul 2018 | CNY | 10.4235 | 10.6588 | 10.4235 | 10.6471 | 10.6471 | +0.224 (+2.15%) | 618,288 |
| 6 Jul 2018 | CNY | 10.4941 | 10.6059 | 10.1941 | 10.4235 | 10.4235 | +0.012 (+0.11%) | 656,504 |
| 5 Jul 2018 | CNY | 10.5471 | 10.6941 | 10.4118 | 10.4118 | 10.4118 | -0.135 (-1.28%) | 522,070 |
| 4 Jul 2018 | CNY | 10.7647 | 10.8118 | 10.5471 | 10.5471 | 10.5471 | -0.294 (-2.71%) | 603,782 |
| 3 Jul 2018 | CNY | 10.6294 | 10.8529 | 10.5471 | 10.8412 | 10.8412 | +0.218 (+2.05%) | 720,800 |
| 2 Jul 2018 | CNY | 10.8824 | 10.8824 | 10.5177 | 10.6235 | 10.6235 | -0.2 (-1.85%) | 623,223 |
| 29 Jun 2018 | CNY | 10.3118 | 10.8941 | 10.3118 | 10.8235 | 10.8235 | +0.276 (+2.62%) | 892,602 |
| 28 Jun 2018 | CNY | 10.5353 | 10.6941 | 10.5177 | 10.5471 | 10.5471 | +0.006 (+0.06%) | 463,875 |
| 27 Jun 2018 | CNY | 10.6706 | 10.6941 | 10.5294 | 10.5412 | 10.5412 | -0.076 (-0.72%) | 471,750 |
| 26 Jun 2018 | CNY | 10.2412 | 10.6471 | 10.2412 | 10.6177 | 10.6177 | +0.218 (+2.09%) | 611,959 |
| 25 Jun 2018 | CNY | 10.4177 | 10.5765 | 10.3882 | 10.4 | 10.4 | -0.006 (-0.06%) | 572,220 |
| 22 Jun 2018 | CNY | 10.5294 | 10.5294 | 10.1941 | 10.4059 | 10.4059 | +0.188 (+1.84%) | 532,569 |
| 21 Jun 2018 | CNY | 10.5529 | 10.6765 | 10.1765 | 10.2177 | 10.2177 | -0.271 (-2.58%) | 587,305 |
| 20 Jun 2018 | CNY | 10.1529 | 10.5882 | 10.1529 | 10.4882 | 10.4882 | +0.241 (+2.35%) | 604,690 |
| 19 Jun 2018 | CNY | 11.2588 | 11.2588 | 10.1412 | 10.2471 | 10.2471 | -1.018 (-9.03%) | 1,340,300 |
| 15 Jun 2018 | CNY | 11.7824 | 11.8647 | 11.2471 | 11.2647 | 11.2647 | -0.559 (-4.73%) | 1,197,165 |
| 14 Jun 2018 | CNY | 11.8353 | 12.0353 | 11.7471 | 11.8235 | 11.8235 | -0.053 (-0.45%) | 757,010 |
| 13 Jun 2018 | CNY | 12.1824 | 12.2647 | 11.8118 | 11.8765 | 11.8765 | -0.388 (-3.17%) | 982,260 |
| 12 Jun 2018 | CNY | 12.1177 | 12.2647 | 11.7765 | 12.2647 | 12.2647 | +0.088 (+0.72%) | 760,750 |
