| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 16.6667 | 18.1944 | 16.6667 | 17.6111 | 17.6111 | +1.072 (+6.48%) | 9,600,998 |
| 17 Jul 2018 | CNY | 16.5389 | 16.5389 | 16.5389 | 16.5389 | 16.5389 | +1.506 (+10.02%) | 761,796 |
| 16 Jul 2018 | CNY | 15.4056 | 15.4167 | 15.0056 | 15.0333 | 15.0333 | -0.044 (-0.30%) | 442,296 |
| 13 Jul 2018 | CNY | 15.0222 | 15.3167 | 15 | 15.0778 | 15.0778 | -0.25 (-1.63%) | 203,976 |
| 12 Jul 2018 | CNY | 14.5833 | 15.3278 | 14.5278 | 15.3278 | 15.3278 | +0.511 (+3.45%) | 703,785 |
| 11 Jul 2018 | CNY | 15.1889 | 15.1944 | 14.4722 | 14.8167 | 14.8167 | -0.35 (-2.31%) | 363,996 |
| 10 Jul 2018 | CNY | 15.2667 | 15.3667 | 15.0056 | 15.1667 | 15.1667 | -0.15 (-0.98%) | 349,524 |
| 9 Jul 2018 | CNY | 15.0667 | 15.3944 | 15.0667 | 15.3167 | 15.3167 | +0.1 (+0.66%) | 287,496 |
| 6 Jul 2018 | CNY | 15.2222 | 15.3889 | 15 | 15.2167 | 15.2167 | +0.156 (+1.03%) | 375,948 |
| 5 Jul 2018 | CNY | 15.1444 | 15.2667 | 15.0056 | 15.0611 | 15.0611 | -0.083 (-0.55%) | 268,776 |
| 4 Jul 2018 | CNY | 15.6833 | 15.6833 | 14.4444 | 15.1444 | 15.1444 | -0.539 (-3.44%) | 660,924 |
| 3 Jul 2018 | CNY | 14.9333 | 16 | 14.9167 | 15.6833 | 15.6833 | +0.767 (+5.14%) | 1,173,636 |
| 2 Jul 2018 | CNY | 14.7778 | 15 | 14.7778 | 14.9167 | 14.9167 | -0.078 (-0.52%) | 1,120,968 |
| 29 Jun 2018 | CNY | 14.7833 | 15.1667 | 13.9333 | 14.9944 | 14.9944 | +0.211 (+1.43%) | 973,476 |
| 28 Jun 2018 | CNY | 14.4444 | 14.7833 | 14.4444 | 14.7833 | 14.7833 | +0.155 (+1.06%) | 445,788 |
| 27 Jun 2018 | CNY | 14.5389 | 14.8556 | 14.2722 | 14.6278 | 14.6278 | +0.195 (+1.35%) | 460,942 |
| 26 Jun 2018 | CNY | 14.9333 | 14.9333 | 14.2111 | 14.4333 | 14.4333 | -0.011 (-0.08%) | 435,132 |
| 25 Jun 2018 | CNY | 15 | 15.1278 | 14.4444 | 14.4444 | 14.4444 | -0.695 (-4.59%) | 380,124 |
| 22 Jun 2018 | CNY | 15 | 15.3278 | 14.9222 | 15.1389 | 15.1389 | -0.239 (-1.55%) | 459,432 |
| 21 Jun 2018 | CNY | 15.4944 | 15.4944 | 13.9278 | 15.3778 | 15.3778 | +0.089 (+0.58%) | 456,676 |
| 20 Jun 2018 | CNY | 15.8556 | 15.8556 | 15.2889 | 15.2889 | 15.2889 | -0.572 (-3.61%) | 295,560 |
| 19 Jun 2018 | CNY | 15.8333 | 16.2611 | 15 | 15.8611 | 15.8611 | -0.661 (-4.00%) | 672,804 |
| 15 Jun 2018 | CNY | 16.5944 | 16.5944 | 16 | 16.5222 | 16.5222 | -0.017 (-0.10%) | 488,052 |
| 14 Jun 2018 | CNY | 16.5944 | 16.6167 | 16.4389 | 16.5389 | 16.5389 | -0.017 (-0.10%) | 245,340 |
| 13 Jun 2018 | CNY | 16.6611 | 16.6611 | 16.4389 | 16.5556 | 16.5556 | -0.039 (-0.23%) | 264,456 |
| 12 Jun 2018 | CNY | 16.4444 | 16.7333 | 16.4444 | 16.5944 | 16.5944 | -0.044 (-0.27%) | 229,968 |
| 11 Jun 2018 | CNY | 16.65 | 16.75 | 16.3889 | 16.6389 | 16.6389 | +0.056 (+0.34%) | 402,588 |
| 8 Jun 2018 | CNY | 16.7389 | 16.7389 | 16.4056 | 16.5833 | 16.5833 | -0.078 (-0.47%) | 398,880 |
| 7 Jun 2018 | CNY | 16.7611 | 16.7611 | 16.5556 | 16.6611 | 16.6611 | 0.0 (0.0%) | 649,404 |
| 6 Jun 2018 | CNY | 16.5167 | 16.8778 | 16.5111 | 16.6611 | 16.6611 | -0.083 (-0.50%) | 449,208 |
