| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 14.63 | 14.69 | 14.4 | 14.64 | 14.64 | -0.04 (-0.27%) | 762,465 |
| 16 Jul 2018 | CNY | 14.68 | 14.77 | 14.45 | 14.68 | 14.68 | +0.16 (+1.10%) | 828,840 |
| 13 Jul 2018 | CNY | 14.59 | 14.64 | 14.4 | 14.52 | 14.52 | -0.04 (-0.27%) | 906,460 |
| 12 Jul 2018 | CNY | 14.35 | 14.62 | 14.2 | 14.56 | 14.56 | +0.4 (+2.82%) | 988,218 |
| 11 Jul 2018 | CNY | 14.53 | 14.53 | 13.94 | 14.16 | 14.16 | -0.51 (-3.48%) | 909,683 |
| 10 Jul 2018 | CNY | 14.58 | 14.75 | 14.48 | 14.67 | 14.67 | +0.09 (+0.62%) | 881,480 |
| 9 Jul 2018 | CNY | 14.3 | 14.6 | 14.25 | 14.58 | 14.58 | +0.2 (+1.39%) | 988,762 |
| 6 Jul 2018 | CNY | 14.59 | 14.6 | 13.88 | 14.38 | 14.38 | -0.07 (-0.48%) | 1,387,940 |
| 5 Jul 2018 | CNY | 14.5 | 15.66 | 14.4 | 14.45 | 14.45 | -0.05 (-0.34%) | 1,433,020 |
| 4 Jul 2018 | CNY | 14.87 | 14.87 | 14.17 | 14.5 | 14.5 | -0.38 (-2.55%) | 1,356,700 |
| 3 Jul 2018 | CNY | 14.52 | 14.93 | 14.29 | 14.88 | 14.88 | +0.39 (+2.69%) | 1,358,219 |
| 2 Jul 2018 | CNY | 14.6 | 14.93 | 14.25 | 14.49 | 14.49 | -0.18 (-1.23%) | 1,228,973 |
| 29 Jun 2018 | CNY | 14.03 | 14.69 | 14.02 | 14.67 | 14.67 | +0.47 (+3.31%) | 1,460,600 |
| 28 Jun 2018 | CNY | 14.45 | 14.58 | 14.18 | 14.2 | 14.2 | -0.25 (-1.73%) | 938,500 |
| 27 Jun 2018 | CNY | 14.58 | 14.72 | 14.34 | 14.45 | 14.45 | -0.23 (-1.57%) | 1,339,158 |
| 26 Jun 2018 | CNY | 14.21 | 14.74 | 14.06 | 14.68 | 14.68 | +0.28 (+1.94%) | 997,780 |
| 25 Jun 2018 | CNY | 14.85 | 14.86 | 14.36 | 14.4 | 14.4 | -0.07 (-0.48%) | 1,085,620 |
| 22 Jun 2018 | CNY | 14.18 | 14.7 | 13.8 | 14.47 | 14.47 | +0.27 (+1.90%) | 861,733 |
| 21 Jun 2018 | CNY | 14.5 | 14.83 | 14 | 14.2 | 14.2 | -0.3 (-2.07%) | 1,325,220 |
| 20 Jun 2018 | CNY | 13.99 | 14.8 | 13.8 | 14.5 | 14.5 | +0.59 (+4.24%) | 1,739,870 |
| 19 Jun 2018 | CNY | 15.05 | 15.18 | 13.91 | 13.91 | 13.91 | -1.54 (-9.97%) | 1,677,300 |
| 15 Jun 2018 | CNY | 16.56 | 16.75 | 15.1 | 15.45 | 15.45 | -1.11 (-6.70%) | 1,785,680 |
| 14 Jun 2018 | CNY | 16.75 | 16.9 | 16.55 | 16.56 | 16.56 | -0.26 (-1.55%) | 821,300 |
| 13 Jun 2018 | CNY | 17.06 | 17.12 | 16.71 | 16.82 | 16.82 | -0.31 (-1.81%) | 939,900 |
| 12 Jun 2018 | CNY | 16.85 | 17.19 | 16.49 | 17.13 | 17.13 | +0.27 (+1.60%) | 1,584,478 |
| 11 Jun 2018 | CNY | 17.12 | 17.22 | 16.71 | 16.86 | 16.86 | -0.34 (-1.98%) | 1,330,298 |
| 8 Jun 2018 | CNY | 17.01 | 17.42 | 17.01 | 17.2 | 17.2 | -0.43 (-2.44%) | 1,664,004 |
| 7 Jun 2018 | CNY | 18.05 | 18.5 | 17.62 | 17.63 | 17.63 | +0.01 (+0.06%) | 2,987,000 |
| 6 Jun 2018 | CNY | 17.41 | 17.62 | 17.28 | 17.62 | 17.62 | +0.23 (+1.32%) | 1,457,940 |
| 5 Jun 2018 | CNY | 17.03 | 17.46 | 16.95 | 17.39 | 17.39 | +0.36 (+2.11%) | 1,702,444 |
