| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 13.34 | 14.7667 | 13.34 | 14.0733 | 14.0733 | +0.62 (+4.61%) | 9,579,450 |
| 13 Jul 2018 | CNY | 13.6667 | 13.9067 | 13.44 | 13.4533 | 13.4533 | -0.48 (-3.44%) | 6,267,600 |
| 12 Jul 2018 | CNY | 13.8067 | 14.3267 | 13.8067 | 13.9333 | 13.9333 | +0.473 (+3.52%) | 9,331,500 |
| 11 Jul 2018 | CNY | 13.6067 | 13.8933 | 12.74 | 13.46 | 13.46 | -0.593 (-4.22%) | 7,424,775 |
| 10 Jul 2018 | CNY | 13.3 | 14.0533 | 13.2 | 14.0533 | 14.0533 | +0.627 (+4.67%) | 8,406,225 |
| 9 Jul 2018 | CNY | 12.6667 | 13.4267 | 12.6667 | 13.4267 | 13.4267 | +0.533 (+4.14%) | 6,362,379 |
| 6 Jul 2018 | CNY | 13.16 | 13.5267 | 12.5667 | 12.8933 | 12.8933 | -0.153 (-1.18%) | 6,881,398 |
| 5 Jul 2018 | CNY | 13.5467 | 13.7467 | 12.8733 | 13.0467 | 13.0467 | -0.833 (-6.00%) | 8,269,050 |
| 4 Jul 2018 | CNY | 14.2 | 14.6533 | 13.5067 | 13.88 | 13.88 | -1.127 (-7.51%) | 12,967,753 |
| 3 Jul 2018 | CNY | 14.8067 | 15.8467 | 14.5333 | 15.0067 | 15.0067 | +0.6 (+4.16%) | 17,685,130 |
| 2 Jul 2018 | CNY | 14.2133 | 14.4533 | 14.0067 | 14.4067 | 14.4067 | -0.26 (-1.77%) | 9,358,575 |
| 29 Jun 2018 | CNY | 14.3333 | 14.8667 | 13.9267 | 14.6667 | 14.6667 | +0.18 (+1.24%) | 16,046,278 |
| 28 Jun 2018 | CNY | 13.3867 | 14.4867 | 13.1 | 14.4867 | 14.4867 | +1.32 (+10.03%) | 11,671,323 |
| 27 Jun 2018 | CNY | 13.7333 | 13.8533 | 13.08 | 13.1667 | 13.1667 | +0.307 (+2.38%) | 9,668,380 |
| 26 Jun 2018 | CNY | 12.2333 | 12.92 | 12.0867 | 12.86 | 12.86 | +0.327 (+2.61%) | 6,259,050 |
| 25 Jun 2018 | CNY | 12.4933 | 12.8933 | 12.32 | 12.5333 | 12.5333 | +0.207 (+1.68%) | 6,980,400 |
| 22 Jun 2018 | CNY | 11.96 | 12.52 | 11.72 | 12.3267 | 12.3267 | +0.26 (+2.15%) | 4,891,950 |
| 21 Jun 2018 | CNY | 13.0333 | 13.2533 | 11.8933 | 12.0667 | 12.0667 | -1.147 (-8.68%) | 7,732,780 |
| 20 Jun 2018 | CNY | 13.1333 | 13.3067 | 12.4 | 13.2133 | 13.2133 | +0.213 (+1.64%) | 6,577,930 |
| 19 Jun 2018 | CNY | 14.2333 | 14.4 | 13 | 13 | 13 | -1.447 (-10.01%) | 4,737,000 |
| 15 Jun 2018 | CNY | 15.34 | 15.3933 | 14.0867 | 14.4467 | 14.4467 | -0.913 (-5.95%) | 6,363,000 |
| 14 Jun 2018 | CNY | 15.1133 | 15.54 | 14.8867 | 15.36 | 15.36 | +0.127 (+0.83%) | 5,920,350 |
| 13 Jun 2018 | CNY | 15.5467 | 15.7133 | 15 | 15.2333 | 15.2333 | -0.453 (-2.89%) | 7,648,705 |
| 12 Jun 2018 | CNY | 15.6667 | 15.86 | 14.94 | 15.6867 | 15.6867 | -0.027 (-0.17%) | 9,710,748 |
| 11 Jun 2018 | CNY | 16.0667 | 16.2867 | 15.3467 | 15.7133 | 15.7133 | -0.647 (-3.95%) | 10,424,905 |
| 8 Jun 2018 | CNY | 16.38 | 16.4733 | 15.8467 | 16.36 | 16.36 | +0.067 (+0.41%) | 12,353,566 |
| 7 Jun 2018 | CNY | 16.6667 | 16.6733 | 16.0067 | 16.2933 | 16.2933 | -0.533 (-3.17%) | 12,896,682 |
| 6 Jun 2018 | CNY | 16.6667 | 16.9333 | 16.3533 | 16.8267 | 16.8267 | +0.287 (+1.73%) | 16,113,147 |
| 5 Jun 2018 | CNY | 16.2333 | 16.8133 | 15.94 | 16.54 | 16.54 | -0.233 (-1.39%) | 19,909,044 |
| 4 Jun 2018 | CNY | 17.9933 | 18.28 | 16.7733 | 16.7733 | 16.7733 | -1.867 (-10.01%) | 11,302,111 |
