| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 11.9 | 12.16 | 11.87 | 12.14 | 12.14 | +0.15 (+1.25%) | 17,293,838 |
| 23 Jul 2018 | CNY | 11.8 | 12 | 11.66 | 11.99 | 11.99 | -0.01 (-0.08%) | 10,234,788 |
| 20 Jul 2018 | CNY | 11.88 | 12.04 | 11.72 | 12 | 12 | +0.07 (+0.59%) | 7,508,681 |
| 19 Jul 2018 | CNY | 12.06 | 12.06 | 11.81 | 11.93 | 11.93 | -0.1 (-0.83%) | 6,582,111 |
| 18 Jul 2018 | CNY | 12.13 | 12.16 | 12 | 12.03 | 12.03 | -0.08 (-0.66%) | 7,039,932 |
| 17 Jul 2018 | CNY | 12.25 | 12.28 | 11.9 | 12.11 | 12.11 | -0.14 (-1.14%) | 9,553,087 |
| 16 Jul 2018 | CNY | 12.25 | 12.39 | 12.18 | 12.25 | 12.25 | -0.08 (-0.65%) | 6,497,032 |
| 13 Jul 2018 | CNY | 12.12 | 12.5 | 12.11 | 12.33 | 12.33 | +0.21 (+1.73%) | 11,039,364 |
| 12 Jul 2018 | CNY | 11.8 | 12.2 | 11.8 | 12.12 | 12.12 | +0.35 (+2.97%) | 10,201,218 |
| 11 Jul 2018 | CNY | 12.03 | 12.03 | 11.73 | 11.77 | 11.77 | -0.46 (-3.76%) | 9,071,123 |
| 10 Jul 2018 | CNY | 12.19 | 12.24 | 12.03 | 12.23 | 12.23 | +0.11 (+0.91%) | 5,122,328 |
| 9 Jul 2018 | CNY | 11.87 | 12.15 | 11.87 | 12.12 | 12.12 | +0.22 (+1.85%) | 7,805,190 |
| 6 Jul 2018 | CNY | 11.79 | 11.96 | 11.55 | 11.9 | 11.9 | +0.14 (+1.19%) | 9,092,732 |
| 5 Jul 2018 | CNY | 12.3 | 12.38 | 11.74 | 11.76 | 11.76 | -0.68 (-5.47%) | 9,659,603 |
| 4 Jul 2018 | CNY | 12.71 | 12.83 | 12.37 | 12.44 | 12.44 | -0.37 (-2.89%) | 6,675,184 |
| 3 Jul 2018 | CNY | 12.71 | 12.87 | 12.24 | 12.81 | 12.81 | +0.07 (+0.55%) | 7,786,557 |
| 2 Jul 2018 | CNY | 13.24 | 13.24 | 12.6 | 12.74 | 12.74 | -0.48 (-3.63%) | 9,615,331 |
| 29 Jun 2018 | CNY | 13.15 | 13.29 | 13 | 13.22 | 13.22 | +0.08 (+0.61%) | 7,681,254 |
| 28 Jun 2018 | CNY | 13.2 | 13.27 | 13.04 | 13.14 | 13.14 | +0.06 (+0.46%) | 9,065,829 |
| 27 Jun 2018 | CNY | 13.1 | 13.3 | 13.02 | 13.08 | 13.08 | -0.09 (-0.68%) | 6,072,222 |
| 26 Jun 2018 | CNY | 12.6 | 13.32 | 12.55 | 13.17 | 13.17 | +0.42 (+3.29%) | 13,818,175 |
| 25 Jun 2018 | CNY | 12.73 | 12.99 | 12.62 | 12.75 | 12.75 | +0.04 (+0.31%) | 6,311,635 |
| 22 Jun 2018 | CNY | 12.5 | 12.82 | 12.42 | 12.71 | 12.71 | +0.1 (+0.79%) | 7,529,038 |
| 21 Jun 2018 | CNY | 12.5 | 13.07 | 12.45 | 12.61 | 12.61 | +0.11 (+0.88%) | 19,476,376 |
| 20 Jun 2018 | CNY | 12.23 | 12.54 | 12.17 | 12.5 | 12.5 | +0.22 (+1.79%) | 9,394,904 |
| 19 Jun 2018 | CNY | 12.63 | 12.82 | 11.86 | 12.28 | 12.28 | -0.81 (-6.19%) | 20,767,242 |
| 15 Jun 2018 | CNY | 13.43 | 13.47 | 12.51 | 13.09 | 13.09 | -0.34 (-2.53%) | 19,782,292 |
| 14 Jun 2018 | CNY | 13.45 | 13.56 | 13.39 | 13.43 | 13.43 | -0.02 (-0.15%) | 4,798,210 |
| 13 Jun 2018 | CNY | 13.69 | 13.75 | 13.44 | 13.45 | 13.45 | -0.25 (-1.82%) | 7,428,346 |
| 12 Jun 2018 | CNY | 13.66 | 13.75 | 13.4 | 13.7 | 13.7 | +0.13 (+0.96%) | 7,937,782 |
