| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | CNY | 16.38 | 17.32 | 16.38 | 16.97 | 16.97 | +0.59 (+3.60%) | 5,510,889 |
| 11 Jul 2018 | CNY | 16.54 | 16.54 | 15.95 | 16.38 | 16.38 | -0.54 (-3.19%) | 4,470,552 |
| 10 Jul 2018 | CNY | 16.08 | 17.12 | 16.06 | 16.92 | 16.92 | +0.78 (+4.83%) | 4,933,083 |
| 9 Jul 2018 | CNY | 15.73 | 16.17 | 15.63 | 16.14 | 16.14 | +0.58 (+3.73%) | 2,467,458 |
| 6 Jul 2018 | CNY | 15.61 | 16.09 | 15.27 | 15.56 | 15.56 | +0.1 (+0.65%) | 2,695,665 |
| 5 Jul 2018 | CNY | 15.8 | 16.2 | 15.41 | 15.46 | 15.46 | -0.34 (-2.15%) | 2,468,620 |
| 4 Jul 2018 | CNY | 16.62 | 16.73 | 15.41 | 15.8 | 15.8 | -1 (-5.95%) | 3,752,266 |
| 3 Jul 2018 | CNY | 16.48 | 16.9 | 16.08 | 16.8 | 16.8 | +0.5 (+3.07%) | 3,282,125 |
| 2 Jul 2018 | CNY | 16.89 | 17.03 | 16.15 | 16.3 | 16.3 | -0.49 (-2.92%) | 3,614,817 |
| 29 Jun 2018 | CNY | 16.32 | 16.8 | 16.17 | 16.79 | 16.79 | +0.44 (+2.69%) | 3,852,750 |
| 28 Jun 2018 | CNY | 16.53 | 16.8 | 16.31 | 16.35 | 16.35 | -0.14 (-0.85%) | 2,521,883 |
| 27 Jun 2018 | CNY | 16.7 | 16.75 | 16.21 | 16.49 | 16.49 | -0.17 (-1.02%) | 2,846,778 |
| 26 Jun 2018 | CNY | 16.1 | 16.74 | 16 | 16.66 | 16.66 | +0.15 (+0.91%) | 3,857,211 |
| 25 Jun 2018 | CNY | 16.5 | 16.97 | 16.15 | 16.51 | 16.51 | +0.25 (+1.54%) | 4,988,850 |
| 22 Jun 2018 | CNY | 14.98 | 16.74 | 14.8 | 16.26 | 16.26 | +1.04 (+6.83%) | 5,623,462 |
| 21 Jun 2018 | CNY | 15.67 | 16.29 | 15.06 | 15.22 | 15.22 | -0.54 (-3.43%) | 3,261,880 |
| 20 Jun 2018 | CNY | 15.12 | 16.06 | 15.02 | 15.76 | 15.76 | +0.59 (+3.89%) | 3,477,813 |
| 19 Jun 2018 | CNY | 16.06 | 16.48 | 15.17 | 15.17 | 15.17 | -1.68 (-9.97%) | 3,168,618 |
| 15 Jun 2018 | CNY | 17.8 | 18.02 | 16.66 | 16.85 | 16.85 | -1.06 (-5.92%) | 4,105,864 |
| 14 Jun 2018 | CNY | 17.54 | 18.33 | 17.54 | 17.91 | 17.91 | +0.29 (+1.65%) | 3,628,711 |
| 13 Jun 2018 | CNY | 18.39 | 18.55 | 17.6 | 17.62 | 17.62 | -0.86 (-4.65%) | 4,087,540 |
| 12 Jun 2018 | CNY | 19.09 | 19.17 | 17.55 | 18.48 | 18.48 | -0.51 (-2.69%) | 5,015,443 |
| 11 Jun 2018 | CNY | 19.02 | 19.34 | 18.76 | 18.99 | 18.99 | -0.31 (-1.61%) | 4,659,296 |
| 8 Jun 2018 | CNY | 19.49 | 19.5 | 18.47 | 19.3 | 19.3 | +0.05 (+0.26%) | 7,395,258 |
| 7 Jun 2018 | CNY | 20.51 | 20.77 | 19.09 | 19.25 | 19.25 | -0.9 (-4.47%) | 12,609,183 |
| 6 Jun 2018 | CNY | 18.32 | 20.15 | 18 | 20.15 | 20.15 | +1.83 (+9.99%) | 10,661,788 |
| 5 Jun 2018 | CNY | 17.81 | 18.44 | 17.62 | 18.32 | 18.32 | +0.78 (+4.45%) | 4,249,794 |
| 4 Jun 2018 | CNY | 17.41 | 17.91 | 17.41 | 17.54 | 17.54 | +0.36 (+2.10%) | 4,334,935 |
| 1 Jun 2018 | CNY | 17.95 | 18.09 | 16.8 | 17.18 | 17.18 | -0.81 (-4.50%) | 4,658,827 |
| 31 May 2018 | CNY | 17.55 | 18.22 | 17.3 | 17.99 | 17.99 | +0.75 (+4.35%) | 5,640,614 |
