| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 16.8 | 16.8867 | 14.7533 | 14.7533 | 14.7533 | -1.64 (-10.00%) | 42,017,148 |
| 13 Jul 2018 | CNY | 16.6667 | 17.7133 | 16.12 | 16.3933 | 16.3933 | +0.293 (+1.82%) | 40,946,869 |
| 12 Jul 2018 | CNY | 15.38 | 16.1 | 15.1067 | 16.1 | 16.1 | +1.467 (+10.02%) | 42,449,809 |
| 11 Jul 2018 | CNY | 14.6333 | 14.6333 | 14.6333 | 14.6333 | 14.6333 | +1.333 (+10.02%) | 5,212,770 |
| 10 Jul 2018 | CNY | 12.0933 | 13.3 | 12.0533 | 13.3 | 13.3 | +1.207 (+9.98%) | 8,065,402 |
| 9 Jul 2018 | CNY | 11.9067 | 12.1267 | 11.7867 | 12.0933 | 12.0933 | +0.373 (+3.19%) | 4,410,651 |
| 6 Jul 2018 | CNY | 11.5667 | 11.9667 | 11.4 | 11.72 | 11.72 | +0.273 (+2.39%) | 5,016,766 |
| 5 Jul 2018 | CNY | 11.9933 | 12.12 | 11.4 | 11.4467 | 11.4467 | -0.353 (-2.99%) | 4,318,095 |
| 4 Jul 2018 | CNY | 12.5733 | 12.6333 | 11.6733 | 11.8 | 11.8 | -0.9 (-7.09%) | 7,321,912 |
| 3 Jul 2018 | CNY | 12.5 | 12.7733 | 12.2733 | 12.7 | 12.7 | +0.26 (+2.09%) | 6,019,501 |
| 2 Jul 2018 | CNY | 12.7333 | 12.9933 | 12.2733 | 12.44 | 12.44 | -0.373 (-2.91%) | 7,089,049 |
| 29 Jun 2018 | CNY | 12.6333 | 12.9333 | 12.28 | 12.8133 | 12.8133 | +0.3 (+2.40%) | 7,736,784 |
| 28 Jun 2018 | CNY | 12.34 | 12.7667 | 12.2467 | 12.5133 | 12.5133 | +0.18 (+1.46%) | 6,401,655 |
| 27 Jun 2018 | CNY | 12.3133 | 12.5867 | 12.18 | 12.3333 | 12.3333 | +0.087 (+0.71%) | 5,719,998 |
| 26 Jun 2018 | CNY | 11.6667 | 12.2467 | 11.66 | 12.2467 | 12.2467 | +0.247 (+2.06%) | 4,807,546 |
| 25 Jun 2018 | CNY | 12.1067 | 12.3 | 11.92 | 12 | 12 | 0.0 (0.0%) | 5,026,009 |
| 22 Jun 2018 | CNY | 11.54 | 12.08 | 11.4933 | 12 | 12 | +0.4 (+3.45%) | 5,313,457 |
| 21 Jun 2018 | CNY | 12.3 | 12.3933 | 11.4333 | 11.6 | 11.6 | -0.7 (-5.69%) | 6,174,184 |
| 20 Jun 2018 | CNY | 11.9867 | 12.52 | 11.0333 | 12.3 | 12.3 | +0.253 (+2.10%) | 7,207,248 |
| 19 Jun 2018 | CNY | 12.9 | 12.9867 | 12.0467 | 12.0467 | 12.0467 | -1.34 (-10.01%) | 7,260,663 |
| 15 Jun 2018 | CNY | 14.0333 | 14.1467 | 13.2467 | 13.3867 | 13.3867 | -0.467 (-3.37%) | 6,857,307 |
| 14 Jun 2018 | CNY | 14.2 | 14.5267 | 13.7467 | 13.8533 | 13.8533 | -0.5 (-3.48%) | 8,839,683 |
| 13 Jun 2018 | CNY | 15.6667 | 15.8867 | 14.3533 | 14.3533 | 14.3533 | -1.593 (-9.99%) | 16,871,770 |
| 12 Jun 2018 | CNY | 17.1267 | 17.8667 | 15.5333 | 15.9467 | 15.9467 | -0.553 (-3.35%) | 18,061,902 |
| 11 Jun 2018 | CNY | 15.7533 | 17.32 | 15.6333 | 16.5 | 16.5 | +0.753 (+4.78%) | 15,793,944 |
| 8 Jun 2018 | CNY | 15.22 | 16.08 | 15.0733 | 15.7467 | 15.7467 | +0.087 (+0.55%) | 11,309,632 |
| 7 Jun 2018 | CNY | 17.06 | 17.06 | 15.4067 | 15.66 | 15.66 | -1.377 (-8.08%) | 16,753,336 |
| 7 Jun 2018 |
|
|||||||
| 6 Jun 2018 | CNY | 17.0034 | 17.7104 | 16.6835 | 17.037 | 17.037 | +0.03 (+0.18%) | 17,223,258 |
| 5 Jun 2018 | CNY | 16.835 | 17.0808 | 15.9933 | 17.0067 | 17.0067 | +0.407 (+2.45%) | 15,262,990 |
| 4 Jun 2018 | CNY | 15.9192 | 16.9125 | 15.8923 | 16.5993 | 16.5993 | +0.768 (+4.85%) | 12,304,808 |
