| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 10.7056 | 11.4667 | 10.5833 | 10.9389 | 10.9389 | +0.278 (+2.61%) | 2,009,628 |
| 20 Jul 2018 | CNY | 10.4889 | 10.7 | 10.4889 | 10.6611 | 10.6611 | +0.094 (+0.89%) | 1,009,080 |
| 19 Jul 2018 | CNY | 10.8389 | 10.8389 | 10.4944 | 10.5667 | 10.5667 | -0.278 (-2.56%) | 1,576,058 |
| 18 Jul 2018 | CNY | 11.0333 | 11.1 | 10.8167 | 10.8444 | 10.8444 | -0.189 (-1.71%) | 1,439,629 |
| 17 Jul 2018 | CNY | 10.9056 | 11.0333 | 10.8667 | 11.0333 | 11.0333 | +0.161 (+1.48%) | 1,473,831 |
| 16 Jul 2018 | CNY | 10.8222 | 11.0556 | 10.6556 | 10.8722 | 10.8722 | -0.039 (-0.36%) | 1,510,911 |
| 13 Jul 2018 | CNY | 10.9333 | 11.0833 | 10.8722 | 10.9111 | 10.9111 | -0.061 (-0.56%) | 1,327,311 |
| 12 Jul 2018 | CNY | 10.6278 | 11.0333 | 10.6278 | 10.9722 | 10.9722 | +0.317 (+2.97%) | 1,684,787 |
| 11 Jul 2018 | CNY | 10.8778 | 11.0833 | 10.4056 | 10.6556 | 10.6556 | -0.517 (-4.62%) | 2,011,320 |
| 10 Jul 2018 | CNY | 11.0167 | 11.2556 | 10.9444 | 11.1722 | 11.1722 | +0.194 (+1.77%) | 2,058,840 |
| 9 Jul 2018 | CNY | 10.7778 | 10.9944 | 10.7667 | 10.9778 | 10.9778 | +0.244 (+2.28%) | 1,695,231 |
| 6 Jul 2018 | CNY | 10.8167 | 11.0167 | 10.3222 | 10.7333 | 10.7333 | +0.005 (+0.05%) | 2,230,191 |
| 5 Jul 2018 | CNY | 11.1111 | 11.3 | 10.7222 | 10.7278 | 10.7278 | -0.344 (-3.11%) | 2,032,758 |
| 4 Jul 2018 | CNY | 11.8833 | 11.8833 | 10.9556 | 11.0722 | 11.0722 | -0.745 (-6.30%) | 3,495,888 |
| 3 Jul 2018 | CNY | 11.5833 | 11.8222 | 11.3722 | 11.8167 | 11.8167 | +0.261 (+2.26%) | 3,012,075 |
| 2 Jul 2018 | CNY | 11.8444 | 11.9667 | 10.8 | 11.5556 | 11.5556 | -0.444 (-3.70%) | 3,898,008 |
| 29 Jun 2018 | CNY | 11.5111 | 12.0444 | 11.4167 | 12 | 12 | +0.517 (+4.50%) | 3,869,170 |
| 28 Jun 2018 | CNY | 11.8333 | 11.9278 | 11.4444 | 11.4833 | 11.4833 | -0.6 (-4.97%) | 4,162,066 |
| 27 Jun 2018 | CNY | 11.7333 | 12.3778 | 11.6111 | 12.0833 | 12.0833 | +0.555 (+4.82%) | 5,486,238 |
| 26 Jun 2018 | CNY | 11.1111 | 11.6944 | 11.0111 | 11.5278 | 11.5278 | +0.178 (+1.57%) | 3,008,988 |
| 25 Jun 2018 | CNY | 11.6444 | 11.9278 | 11.3056 | 11.35 | 11.35 | -0.267 (-2.30%) | 3,151,897 |
| 22 Jun 2018 | CNY | 11.4889 | 11.9056 | 11.2833 | 11.6167 | 11.6167 | -0.155 (-1.32%) | 4,079,905 |
| 21 Jun 2018 | CNY | 12.7778 | 13.3111 | 11.7722 | 11.7722 | 11.7722 | -1.306 (-9.98%) | 9,058,939 |
| 20 Jun 2018 | CNY | 13.0778 | 13.7389 | 13.0778 | 13.0778 | 13.0778 | -1.45 (-9.98%) | 12,723,984 |
| 19 Jun 2018 | CNY | 14.65 | 14.65 | 14.5278 | 14.5278 | 14.5278 | -1.617 (-10.01%) | 2,241,900 |
| 15 Jun 2018 | CNY | 15.1667 | 16.6389 | 14.7222 | 16.1444 | 16.1444 | +1.017 (+6.72%) | 17,347,692 |
| 14 Jun 2018 | CNY | 15.1389 | 16.1056 | 14.8667 | 15.1278 | 15.1278 | +0.489 (+3.34%) | 13,089,006 |
| 13 Jun 2018 | CNY | 14.2889 | 15.4167 | 14.2889 | 14.6389 | 14.6389 | +0.133 (+0.92%) | 5,952,020 |
| 12 Jun 2018 | CNY | 14.4278 | 14.6 | 13.4444 | 14.5056 | 14.5056 | -0.05 (-0.34%) | 3,967,290 |
| 11 Jun 2018 | CNY | 14.4278 | 15.1944 | 14.4056 | 14.5556 | 14.5556 | +0.156 (+1.08%) | 5,015,307 |
