| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 12.0635 | 12.0635 | 11.5794 | 11.7659 | 11.7659 | -0.456 (-3.73%) | 5,331,816 |
| 13 Jul 2018 | CNY | 12.6984 | 12.8571 | 12.1865 | 12.2222 | 12.2222 | -0.675 (-5.23%) | 7,593,261 |
| 12 Jul 2018 | CNY | 12.2818 | 12.8968 | 12.2818 | 12.8968 | 12.8968 | +0.432 (+3.47%) | 11,358,645 |
| 11 Jul 2018 | CNY | 12.6191 | 13.3452 | 12.1865 | 12.4643 | 12.4643 | +0.278 (+2.28%) | 11,621,534 |
| 10 Jul 2018 | CNY | 11.6627 | 12.6349 | 11.5278 | 12.1865 | 12.1865 | +0.564 (+4.85%) | 8,144,640 |
| 9 Jul 2018 | CNY | 11.1627 | 11.6667 | 11.1627 | 11.623 | 11.623 | +0.341 (+3.02%) | 5,173,557 |
| 6 Jul 2018 | CNY | 11.4683 | 11.9841 | 10.7937 | 11.2818 | 11.2818 | -0.484 (-4.11%) | 8,131,788 |
| 5 Jul 2018 | CNY | 12.3016 | 13.4841 | 11.623 | 11.7659 | 11.7659 | -0.516 (-4.20%) | 10,633,644 |
| 27 Jun 2018 | CNY | 11.9444 | 12.5992 | 11.75 | 12.2818 | 12.2818 | +0.306 (+2.55%) | 10,590,209 |
| 26 Jun 2018 | CNY | 11.3452 | 12.0198 | 11.2222 | 11.9762 | 11.9762 | +0.333 (+2.86%) | 6,537,210 |
| 25 Jun 2018 | CNY | 11.5952 | 11.8611 | 11.4325 | 11.6429 | 11.6429 | -0.024 (-0.20%) | 6,529,902 |
| 22 Jun 2018 | CNY | 11.0238 | 11.7778 | 10.8889 | 11.6667 | 11.6667 | +0.575 (+5.19%) | 8,265,426 |
| 21 Jun 2018 | CNY | 11.3929 | 11.5437 | 10.7183 | 11.0913 | 11.0913 | -0.345 (-3.02%) | 6,592,824 |
| 20 Jun 2018 | CNY | 11.0992 | 11.6349 | 10.9444 | 11.4365 | 11.4365 | +0.171 (+1.51%) | 6,320,664 |
| 19 Jun 2018 | CNY | 12.246 | 12.3373 | 11.2659 | 11.2659 | 11.2659 | -1.25 (-9.99%) | 5,933,088 |
| 15 Jun 2018 | CNY | 13.0159 | 13.1468 | 12.3849 | 12.5159 | 12.5159 | -0.548 (-4.19%) | 7,088,256 |
| 14 Jun 2018 | CNY | 13.631 | 13.7619 | 12.9603 | 13.0635 | 13.0635 | -0.544 (-3.99%) | 9,028,908 |
| 13 Jun 2018 | CNY | 13.7897 | 13.9921 | 13.373 | 13.6071 | 13.6071 | -0.512 (-3.63%) | 10,140,984 |
| 12 Jun 2018 | CNY | 13.7857 | 14.2302 | 13.1151 | 14.1191 | 14.1191 | +0.333 (+2.42%) | 14,175,420 |
| 11 Jun 2018 | CNY | 14.0357 | 14.1627 | 13.4127 | 13.7857 | 13.7857 | -0.25 (-1.78%) | 10,612,554 |
| 8 Jun 2018 | CNY | 13.8889 | 14.2857 | 13.8373 | 14.0357 | 14.0357 | -0.21 (-1.48%) | 9,884,105 |
| 7 Jun 2018 | CNY | 14.2897 | 14.6944 | 14.0595 | 14.246 | 14.246 | -1.187 (-7.69%) | 19,125,650 |
| 6 Jun 2018 | CNY | 17.5992 | 18.5516 | 15.2302 | 15.4325 | 15.4325 | -1.433 (-8.49%) | 27,335,022 |
| 5 Jun 2018 | CNY | 16.5992 | 17.5357 | 16.5992 | 16.8651 | 16.8651 | -1.579 (-8.56%) | 13,848,458 |
| 28 May 2018 | CNY | 18.4444 | 18.4444 | 18.4444 | 18.4444 | 18.4444 | +1.599 (+9.49%) | 6,333,818 |
| 25 May 2018 | CNY | 16.8452 | 16.8452 | 16.8452 | 16.8452 | 16.8452 | +1.532 (+10.00%) | 1,968,624 |
| 24 May 2018 | CNY | 14.754 | 15.3135 | 14.5318 | 15.3135 | 15.3135 | +1.393 (+10.01%) | 6,593,328 |
| 23 May 2018 | CNY | 12.9762 | 13.9206 | 12.8571 | 13.9206 | 13.9206 | +1.266 (+10.00%) | 6,838,070 |
| 22 May 2018 | CNY | 12.6508 | 12.6905 | 12.4603 | 12.6548 | 12.6548 | +0.103 (+0.82%) | 4,208,148 |
| 21 May 2018 | CNY | 12.4365 | 12.6508 | 12.3849 | 12.5516 | 12.5516 | +0.238 (+1.93%) | 4,018,140 |
