| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 15.0764 | 15.3333 | 14.9653 | 15.2083 | 15.2083 | +0.153 (+1.01%) | 2,553,626 |
| 20 Jul 2018 | CNY | 14.8472 | 15.1875 | 14.5833 | 15.0556 | 15.0556 | +0.264 (+1.78%) | 2,757,885 |
| 19 Jul 2018 | CNY | 15.2708 | 15.4306 | 14.5833 | 14.7917 | 14.7917 | -0.403 (-2.65%) | 3,148,646 |
| 18 Jul 2018 | CNY | 15.6389 | 15.7292 | 15.1736 | 15.1944 | 15.1944 | -0.312 (-2.02%) | 4,232,482 |
| 17 Jul 2018 | CNY | 15.4167 | 15.5069 | 15.1111 | 15.5069 | 15.5069 | +0.132 (+0.86%) | 3,569,904 |
| 16 Jul 2018 | CNY | 15.1944 | 15.625 | 15.1736 | 15.375 | 15.375 | +0.194 (+1.28%) | 4,128,706 |
| 13 Jul 2018 | CNY | 15.3264 | 15.5208 | 15.0972 | 15.1806 | 15.1806 | -0.264 (-1.71%) | 4,025,265 |
| 12 Jul 2018 | CNY | 15.2847 | 15.7292 | 15.2847 | 15.4444 | 15.4444 | +0.528 (+3.54%) | 5,881,055 |
| 11 Jul 2018 | CNY | 15.1389 | 15.2083 | 14.4306 | 14.9167 | 14.9167 | -0.59 (-3.81%) | 4,312,451 |
| 10 Jul 2018 | CNY | 15.1319 | 15.5556 | 15 | 15.5069 | 15.5069 | +0.403 (+2.67%) | 4,858,398 |
| 9 Jul 2018 | CNY | 14.6597 | 15.1042 | 14.6597 | 15.1042 | 15.1042 | +0.486 (+3.33%) | 3,163,236 |
| 6 Jul 2018 | CNY | 14.4861 | 14.9931 | 14.0694 | 14.6181 | 14.6181 | +0.243 (+1.69%) | 3,409,924 |
| 5 Jul 2018 | CNY | 14.8958 | 15.1042 | 14.375 | 14.375 | 14.375 | -0.438 (-2.95%) | 3,094,367 |
| 4 Jul 2018 | CNY | 15.6181 | 15.6181 | 14.4514 | 14.8125 | 14.8125 | -0.812 (-5.20%) | 4,766,116 |
| 3 Jul 2018 | CNY | 15.0694 | 15.75 | 14.9375 | 15.625 | 15.625 | +0.66 (+4.41%) | 5,224,642 |
| 2 Jul 2018 | CNY | 15.5903 | 15.5903 | 14.625 | 14.9653 | 14.9653 | -0.382 (-2.49%) | 4,222,962 |
| 29 Jun 2018 | CNY | 14.8264 | 15.4028 | 14.8194 | 15.3472 | 15.3472 | +0.549 (+3.71%) | 4,345,325 |
| 28 Jun 2018 | CNY | 15.1389 | 15.4167 | 14.7917 | 14.7986 | 14.7986 | -0.347 (-2.29%) | 3,343,269 |
| 27 Jun 2018 | CNY | 15.25 | 15.2639 | 14.8542 | 15.1458 | 15.1458 | +0.083 (+0.55%) | 3,749,827 |
| 26 Jun 2018 | CNY | 14.2639 | 15.1181 | 14.2431 | 15.0625 | 15.0625 | +0.549 (+3.78%) | 4,213,529 |
| 25 Jun 2018 | CNY | 14.6111 | 14.8681 | 14.4583 | 14.5139 | 14.5139 | +0.104 (+0.72%) | 3,697,246 |
| 22 Jun 2018 | CNY | 13.75 | 14.5625 | 13.75 | 14.4097 | 14.4097 | +0.41 (+2.93%) | 3,541,027 |
| 21 Jun 2018 | CNY | 15.2153 | 15.5208 | 13.9931 | 14 | 14 | -1.174 (-7.73%) | 5,585,581 |
| 20 Jun 2018 | CNY | 14.7708 | 15.4861 | 14.3472 | 15.1736 | 15.1736 | +0.389 (+2.63%) | 5,146,849 |
| 19 Jun 2018 | CNY | 15.7569 | 16.3681 | 14.7847 | 14.7847 | 14.7847 | -1.639 (-9.98%) | 5,523,423 |
| 15 Jun 2018 | CNY | 17.5903 | 17.9097 | 16.3264 | 16.4236 | 16.4236 | -1.271 (-7.18%) | 6,613,125 |
| 14 Jun 2018 | CNY | 17.1528 | 17.9167 | 16.875 | 17.6944 | 17.6944 | +0.382 (+2.21%) | 6,194,917 |
| 13 Jun 2018 | CNY | 17.7778 | 18.5069 | 17.2014 | 17.3125 | 17.3125 | -0.743 (-4.12%) | 7,741,304 |
| 12 Jun 2018 | CNY | 19.0694 | 19.2639 | 17.125 | 18.0556 | 18.0556 | -0.972 (-5.11%) | 10,395,419 |
| 11 Jun 2018 | CNY | 18.9028 | 19.4097 | 18.5556 | 19.0278 | 19.0278 | -0.694 (-3.52%) | 7,957,473 |
