| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 10.19 | 10.42 | 10.19 | 10.41 | 10.41 | +0.13 (+1.26%) | 1,789,400 |
| 20 Jul 2018 | CNY | 10.1 | 10.35 | 10.06 | 10.28 | 10.28 | +0.19 (+1.88%) | 1,635,858 |
| 19 Jul 2018 | CNY | 10.22 | 10.33 | 10.02 | 10.09 | 10.09 | -0.19 (-1.85%) | 2,336,500 |
| 18 Jul 2018 | CNY | 10.64 | 10.65 | 10.25 | 10.28 | 10.28 | -0.34 (-3.20%) | 2,506,950 |
| 17 Jul 2018 | CNY | 10.6 | 10.69 | 10.36 | 10.62 | 10.62 | -0.06 (-0.56%) | 2,012,100 |
| 16 Jul 2018 | CNY | 10.42 | 10.8 | 10.36 | 10.68 | 10.68 | +0.12 (+1.14%) | 2,916,950 |
| 13 Jul 2018 | CNY | 10.73 | 10.88 | 10.48 | 10.56 | 10.56 | -0.25 (-2.31%) | 3,912,800 |
| 12 Jul 2018 | CNY | 10.62 | 10.97 | 10.62 | 10.81 | 10.81 | +0.31 (+2.95%) | 4,673,950 |
| 11 Jul 2018 | CNY | 10.65 | 10.74 | 10.1 | 10.5 | 10.5 | -0.44 (-4.02%) | 4,590,050 |
| 10 Jul 2018 | CNY | 10.32 | 11.17 | 10.32 | 10.94 | 10.94 | +0.5 (+4.79%) | 6,378,600 |
| 9 Jul 2018 | CNY | 10.28 | 10.49 | 10.13 | 10.44 | 10.44 | +0.22 (+2.15%) | 2,505,398 |
| 6 Jul 2018 | CNY | 10.13 | 10.47 | 9.84 | 10.22 | 10.22 | +0.08 (+0.79%) | 3,277,298 |
| 5 Jul 2018 | CNY | 10.3 | 10.58 | 9.99 | 10.14 | 10.14 | -0.17 (-1.65%) | 2,958,600 |
| 4 Jul 2018 | CNY | 10.71 | 10.72 | 10.22 | 10.31 | 10.31 | -0.53 (-4.89%) | 3,712,450 |
| 3 Jul 2018 | CNY | 10.52 | 10.85 | 10.3 | 10.84 | 10.84 | +0.38 (+3.63%) | 5,096,100 |
| 2 Jul 2018 | CNY | 10.59 | 10.66 | 10.38 | 10.46 | 10.46 | -0.37 (-3.42%) | 6,812,978 |
| 29 Jun 2018 | CNY | 10.03 | 11.03 | 9.95 | 10.83 | 10.83 | +0.8 (+7.98%) | 8,599,728 |
| 28 Jun 2018 | CNY | 10.42 | 10.52 | 10 | 10.03 | 10.03 | -0.39 (-3.74%) | 1,958,400 |
| 27 Jun 2018 | CNY | 10.65 | 10.7 | 10.3 | 10.42 | 10.42 | -0.18 (-1.70%) | 2,065,376 |
| 26 Jun 2018 | CNY | 10.34 | 10.78 | 10.11 | 10.6 | 10.6 | +0.17 (+1.63%) | 3,105,678 |
| 25 Jun 2018 | CNY | 10.43 | 10.55 | 10.26 | 10.43 | 10.43 | -0.04 (-0.38%) | 2,345,526 |
| 22 Jun 2018 | CNY | 9.86 | 10.84 | 9.8 | 10.47 | 10.47 | +0.61 (+6.19%) | 3,684,126 |
| 21 Jun 2018 | CNY | 10.12 | 10.26 | 9.66 | 9.86 | 9.86 | -0.29 (-2.86%) | 2,940,550 |
| 20 Jun 2018 | CNY | 9.7 | 10.25 | 9.6 | 10.15 | 10.15 | +0.55 (+5.73%) | 4,031,800 |
| 19 Jun 2018 | CNY | 10.24 | 10.28 | 9.47 | 9.6 | 9.6 | -0.92 (-8.75%) | 4,342,550 |
| 15 Jun 2018 | CNY | 11.04 | 11.05 | 10.29 | 10.52 | 10.52 | -0.39 (-3.57%) | 4,203,523 |
| 14 Jun 2018 | CNY | 11.08 | 11.37 | 10.85 | 10.91 | 10.91 | -0.5 (-4.38%) | 4,011,100 |
| 13 Jun 2018 | CNY | 12.26 | 12.26 | 11.4 | 11.41 | 11.41 | -0.83 (-6.78%) | 4,419,250 |
| 12 Jun 2018 | CNY | 12.18 | 12.4 | 11.72 | 12.24 | 12.24 | +0.02 (+0.16%) | 4,969,950 |
| 11 Jun 2018 | CNY | 12 | 12.35 | 11.8 | 12.22 | 12.22 | +0.12 (+0.99%) | 3,358,950 |
