| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 15.1348 | 15.1852 | 14.237 | 14.8119 | 14.8119 | -0.432 (-2.84%) | 14,438,563 |
| 16 Jul 2018 | CNY | 14.3733 | 15.4044 | 14.3733 | 15.2444 | 15.2444 | +0.474 (+3.21%) | 17,857,246 |
| 13 Jul 2018 | CNY | 14.963 | 15.4963 | 14.7556 | 14.7704 | 14.7704 | -0.391 (-2.58%) | 19,508,583 |
| 12 Jul 2018 | CNY | 14.8978 | 15.3985 | 14.483 | 15.1615 | 15.1615 | +0.332 (+2.24%) | 25,212,259 |
| 11 Jul 2018 | CNY | 14.5748 | 14.957 | 14.2993 | 14.8296 | 14.8296 | -0.196 (-1.30%) | 22,813,690 |
| 10 Jul 2018 | CNY | 13.6593 | 15.0252 | 13.4963 | 15.0252 | 15.0252 | +1.366 (+10.00%) | 28,570,444 |
| 9 Jul 2018 | CNY | 13.4726 | 13.7185 | 13.0963 | 13.6593 | 13.6593 | +0.252 (+1.88%) | 13,057,891 |
| 6 Jul 2018 | CNY | 13.3096 | 13.8489 | 13.1763 | 13.4074 | 13.4074 | +0.08 (+0.60%) | 13,349,471 |
| 5 Jul 2018 | CNY | 13.6296 | 14.0978 | 13.1733 | 13.3274 | 13.3274 | -0.984 (-6.87%) | 16,262,521 |
| 4 Jul 2018 | CNY | 14.723 | 16 | 13.7778 | 14.3111 | 14.3111 | -0.385 (-2.62%) | 25,155,957 |
| 3 Jul 2018 | CNY | 14.2519 | 14.8622 | 13.8252 | 14.6963 | 14.6963 | +0.299 (+2.08%) | 17,200,741 |
| 2 Jul 2018 | CNY | 14.8148 | 14.9511 | 14.2252 | 14.397 | 14.397 | -0.649 (-4.31%) | 18,693,895 |
| 29 Jun 2018 | CNY | 14.163 | 15.283 | 13.4222 | 15.0459 | 15.0459 | +0.557 (+3.84%) | 27,146,799 |
| 28 Jun 2018 | CNY | 14.5185 | 14.8148 | 13.9111 | 14.4889 | 14.4889 | +0.121 (+0.85%) | 22,602,452 |
| 27 Jun 2018 | CNY | 14.5244 | 15.0519 | 14.3111 | 14.3674 | 14.3674 | -0.222 (-1.52%) | 22,858,186 |
| 26 Jun 2018 | CNY | 14.0444 | 15.1082 | 13.9644 | 14.5896 | 14.5896 | +0.003 (+0.02%) | 30,171,639 |
| 25 Jun 2018 | CNY | 13.1852 | 14.5867 | 13.1259 | 14.5867 | 14.5867 | +1.327 (+10.01%) | 33,809,271 |
| 22 Jun 2018 | CNY | 12.5748 | 13.3659 | 12.5037 | 13.2593 | 13.2593 | -0.634 (-4.56%) | 24,947,662 |
| 21 Jun 2018 | CNY | 14.5185 | 15.3778 | 13.7926 | 13.8933 | 13.8933 | -0.613 (-4.23%) | 39,350,417 |
| 20 Jun 2018 | CNY | 12.6815 | 14.5067 | 12.6815 | 14.5067 | 14.5067 | +1.319 (+10.00%) | 29,231,175 |
| 19 Jun 2018 | CNY | 12.5807 | 13.8874 | 12.5807 | 13.1882 | 13.1882 | -0.782 (-5.60%) | 25,677,965 |
| 15 Jun 2018 | CNY | 12.5482 | 13.9704 | 12.5482 | 13.9704 | 13.9704 | +1.271 (+10.01%) | 20,308,340 |
| 14 Jun 2018 | CNY | 12.4385 | 13.1496 | 12.3141 | 12.6993 | 12.6993 | -0.984 (-7.19%) | 19,469,497 |
| 13 Jun 2018 | CNY | 12.9748 | 14.7496 | 12.9748 | 13.683 | 13.683 | +0.172 (+1.27%) | 23,335,911 |
| 12 Jun 2018 | CNY | 13.9259 | 14.3704 | 12.8474 | 13.5111 | 13.5111 | +0.139 (+1.04%) | 27,021,502 |
| 11 Jun 2018 | CNY | 13.3719 | 13.3719 | 13.3719 | 13.3719 | 13.3719 | +1.215 (+9.99%) | 4,238,662 |
| 8 Jun 2018 | CNY | 11.9496 | 12.3644 | 11.6682 | 12.157 | 12.157 | +0.281 (+2.37%) | 8,681,580 |
| 7 Jun 2018 | CNY | 12.1659 | 12.1748 | 11.7007 | 11.8756 | 11.8756 | -0.154 (-1.28%) | 5,273,808 |
| 6 Jun 2018 | CNY | 11.8311 | 12.1482 | 11.763 | 12.0296 | 12.0296 | +0.201 (+1.70%) | 6,062,175 |
| 5 Jun 2018 | CNY | 11.4252 | 11.9111 | 11.3719 | 11.8282 | 11.8282 | +0.326 (+2.83%) | 6,290,021 |
