| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 14.95 | 14.96 | 14.44 | 14.74 | 14.74 | -0.29 (-1.93%) | 1,669,831 |
| 20 Jul 2018 | CNY | 15.41 | 15.41 | 14.8 | 15.03 | 15.03 | -0.37 (-2.40%) | 2,583,982 |
| 19 Jul 2018 | CNY | 14.46 | 15.6 | 14.35 | 15.4 | 15.4 | +0.85 (+5.84%) | 3,594,308 |
| 18 Jul 2018 | CNY | 14.23 | 14.58 | 14.23 | 14.55 | 14.55 | +0.32 (+2.25%) | 1,482,954 |
| 17 Jul 2018 | CNY | 14.05 | 14.37 | 14 | 14.23 | 14.23 | +0.17 (+1.21%) | 1,037,697 |
| 16 Jul 2018 | CNY | 14 | 14.1 | 13.82 | 14.06 | 14.06 | +0.05 (+0.36%) | 653,485 |
| 13 Jul 2018 | CNY | 14.03 | 14.08 | 13.81 | 14.01 | 14.01 | -0.02 (-0.14%) | 985,054 |
| 12 Jul 2018 | CNY | 13.55 | 14.07 | 13.55 | 14.03 | 14.03 | +0.36 (+2.63%) | 1,035,381 |
| 11 Jul 2018 | CNY | 14.25 | 14.25 | 13.61 | 13.67 | 13.67 | -0.58 (-4.07%) | 850,081 |
| 10 Jul 2018 | CNY | 14.25 | 14.36 | 14.15 | 14.25 | 14.25 | +0.03 (+0.21%) | 654,341 |
| 9 Jul 2018 | CNY | 13.98 | 14.28 | 13.95 | 14.22 | 14.22 | +0.12 (+0.85%) | 681,204 |
| 6 Jul 2018 | CNY | 13.88 | 14.18 | 13.17 | 14.1 | 14.1 | +0.33 (+2.40%) | 1,184,435 |
| 5 Jul 2018 | CNY | 14.33 | 14.5 | 13.75 | 13.77 | 13.77 | -0.53 (-3.71%) | 840,908 |
| 4 Jul 2018 | CNY | 14.67 | 14.75 | 14.2 | 14.3 | 14.3 | -0.4 (-2.72%) | 738,601 |
| 3 Jul 2018 | CNY | 14.44 | 14.73 | 14.32 | 14.7 | 14.7 | +0.26 (+1.80%) | 673,600 |
| 2 Jul 2018 | CNY | 14.55 | 14.75 | 14.25 | 14.44 | 14.44 | -0.26 (-1.77%) | 795,900 |
| 29 Jun 2018 | CNY | 14.41 | 14.72 | 14.22 | 14.7 | 14.7 | +0.29 (+2.01%) | 835,900 |
| 28 Jun 2018 | CNY | 14.5 | 14.69 | 14.37 | 14.41 | 14.41 | -0.05 (-0.35%) | 651,401 |
| 27 Jun 2018 | CNY | 14.43 | 14.83 | 14.36 | 14.46 | 14.46 | +0.1 (+0.70%) | 1,055,700 |
| 26 Jun 2018 | CNY | 14.01 | 14.45 | 13.63 | 14.36 | 14.36 | +0.28 (+1.99%) | 755,901 |
| 25 Jun 2018 | CNY | 14.2 | 14.4 | 14.05 | 14.08 | 14.08 | -0.02 (-0.14%) | 745,401 |
| 22 Jun 2018 | CNY | 13.78 | 14.25 | 13.36 | 14.1 | 14.1 | +0.2 (+1.44%) | 911,901 |
| 21 Jun 2018 | CNY | 14.52 | 14.68 | 13.86 | 13.9 | 13.9 | -0.71 (-4.86%) | 1,003,645 |
| 20 Jun 2018 | CNY | 14.62 | 14.92 | 14.01 | 14.61 | 14.61 | -0.02 (-0.14%) | 943,247 |
| 19 Jun 2018 | CNY | 15.75 | 15.9 | 14.63 | 14.63 | 14.63 | -1.63 (-10.02%) | 1,442,400 |
| 15 Jun 2018 | CNY | 17.02 | 17.18 | 15.88 | 16.26 | 16.26 | -0.82 (-4.80%) | 1,464,384 |
| 14 Jun 2018 | CNY | 17.03 | 17.27 | 17.01 | 17.08 | 17.08 | -0.07 (-0.41%) | 607,847 |
| 13 Jun 2018 | CNY | 17.26 | 17.45 | 17.1 | 17.15 | 17.15 | -0.25 (-1.44%) | 596,962 |
| 12 Jun 2018 | CNY | 17.56 | 17.56 | 17.02 | 17.4 | 17.4 | +0.03 (+0.17%) | 654,700 |
| 11 Jun 2018 | CNY | 17.78 | 17.78 | 17.35 | 17.37 | 17.37 | -0.41 (-2.31%) | 803,200 |
