| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 15.5497 | 16.1487 | 15.452 | 15.8896 | 15.8896 | +0.212 (+1.36%) | 11,743,832 |
| 20 Jul 2018 | CNY | 15.8598 | 16.1402 | 15.0823 | 15.6771 | 15.6771 | -0.183 (-1.15%) | 16,753,188 |
| 19 Jul 2018 | CNY | 15.7196 | 16.5268 | 15.6346 | 15.8598 | 15.8598 | -0.625 (-3.79%) | 24,492,044 |
| 18 Jul 2018 | CNY | 17.419 | 17.5295 | 16.4759 | 16.4844 | 16.4844 | +0.548 (+3.44%) | 39,321,023 |
| 17 Jul 2018 | CNY | 15.9278 | 15.9363 | 15.5752 | 15.9363 | 15.9363 | +1.449 (+10.00%) | 7,432,901 |
| 16 Jul 2018 | CNY | 13.1662 | 14.4875 | 13.0005 | 14.4875 | 14.4875 | +1.317 (+10.00%) | 14,271,430 |
| 13 Jul 2018 | CNY | 13.1195 | 13.6421 | 13.0685 | 13.1705 | 13.1705 | +0.365 (+2.85%) | 8,016,275 |
| 12 Jul 2018 | CNY | 12.1848 | 12.9156 | 12.1848 | 12.8051 | 12.8051 | +0.765 (+6.35%) | 6,536,952 |
| 11 Jul 2018 | CNY | 12.1338 | 12.2656 | 11.726 | 12.0404 | 12.0404 | -0.357 (-2.88%) | 3,505,633 |
| 10 Jul 2018 | CNY | 11.8959 | 12.5332 | 11.8619 | 12.3973 | 12.3973 | +0.497 (+4.18%) | 6,135,817 |
| 9 Jul 2018 | CNY | 11.556 | 12.0064 | 11.4073 | 11.9002 | 11.9002 | +0.51 (+4.48%) | 3,672,985 |
| 6 Jul 2018 | CNY | 11.3351 | 11.7472 | 11.2586 | 11.3904 | 11.3904 | +0.055 (+0.49%) | 3,423,245 |
| 5 Jul 2018 | CNY | 11.811 | 11.8959 | 11.3351 | 11.3351 | 11.3351 | -0.557 (-4.68%) | 2,455,942 |
| 4 Jul 2018 | CNY | 12.1126 | 12.2698 | 11.8152 | 11.8917 | 11.8917 | -0.306 (-2.51%) | 2,811,911 |
| 3 Jul 2018 | CNY | 11.811 | 12.2358 | 11.7005 | 12.1976 | 12.1976 | +0.387 (+3.27%) | 3,610,137 |
| 2 Jul 2018 | CNY | 12.0531 | 12.2146 | 11.6325 | 11.811 | 11.811 | -0.289 (-2.39%) | 3,168,621 |
| 29 Jun 2018 | CNY | 11.675 | 12.1848 | 11.6028 | 12.0999 | 12.0999 | +0.425 (+3.64%) | 3,922,531 |
| 28 Jun 2018 | CNY | 11.9299 | 12.2188 | 11.6623 | 11.675 | 11.675 | -0.229 (-1.93%) | 2,225,986 |
| 27 Jun 2018 | CNY | 11.9597 | 12.0616 | 11.7302 | 11.9044 | 11.9044 | -0.157 (-1.30%) | 2,062,395 |
| 26 Jun 2018 | CNY | 11.4881 | 12.427 | 11.2629 | 12.0616 | 12.0616 | +0.404 (+3.46%) | 4,051,159 |
| 25 Jun 2018 | CNY | 12.1338 | 12.1933 | 11.5136 | 11.658 | 11.658 | -0.276 (-2.31%) | 3,196,163 |
| 22 Jun 2018 | CNY | 11.9809 | 12.1933 | 11.692 | 11.9342 | 11.9342 | -0.055 (-0.46%) | 3,656,311 |
| 21 Jun 2018 | CNY | 12.4142 | 12.6012 | 11.5221 | 11.9894 | 11.9894 | -0.425 (-3.42%) | 6,040,657 |
| 20 Jun 2018 | CNY | 11.8959 | 12.8349 | 11.4838 | 12.4142 | 12.4142 | +0.042 (+0.34%) | 4,837,699 |
| 19 Jun 2018 | CNY | 13.3829 | 13.3829 | 12.3718 | 12.3718 | 12.3718 | -1.372 (-9.98%) | 5,191,425 |
| 15 Jun 2018 | CNY | 14.4451 | 14.8232 | 13.4381 | 13.744 | 13.744 | -0.731 (-5.05%) | 3,693,905 |
| 14 Jun 2018 | CNY | 14.2751 | 14.7085 | 14.0202 | 14.4748 | 14.4748 | +0.03 (+0.21%) | 3,216,692 |
| 13 Jun 2018 | CNY | 14.4748 | 15.0314 | 14.4408 | 14.4451 | 14.4451 | -0.144 (-0.99%) | 4,246,720 |
| 12 Jun 2018 | CNY | 14.5938 | 15.0738 | 13.1705 | 14.5895 | 14.5895 | 0.0 (0.0%) | 5,789,427 |
| 11 Jun 2018 | CNY | 14.53 | 15.1928 | 14.2369 | 14.5895 | 14.5895 | +0.106 (+0.73%) | 6,933,730 |
