| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2018 | CNY | 14.05 | 14.54 | 13.9 | 14.5 | 14.5 | +0.46 (+3.28%) | 8,970,815 |
| 6 Jul 2018 | CNY | 13.94 | 14.23 | 13.45 | 14.04 | 14.04 | +0.06 (+0.43%) | 8,871,101 |
| 5 Jul 2018 | CNY | 14.2 | 14.37 | 13.89 | 13.98 | 13.98 | -0.28 (-1.96%) | 4,870,734 |
| 4 Jul 2018 | CNY | 14.08 | 14.32 | 14.06 | 14.26 | 14.26 | -0.01 (-0.07%) | 4,454,508 |
| 3 Jul 2018 | CNY | 14.09 | 14.4 | 13.58 | 14.27 | 14.27 | +0.25 (+1.78%) | 7,473,073 |
| 2 Jul 2018 | CNY | 14.49 | 14.59 | 13.88 | 14.02 | 14.02 | -0.52 (-3.58%) | 8,372,000 |
| 29 Jun 2018 | CNY | 14.18 | 14.64 | 13.98 | 14.54 | 14.54 | +0.38 (+2.68%) | 6,179,776 |
| 28 Jun 2018 | CNY | 14.11 | 14.34 | 13.98 | 14.16 | 14.16 | +0.02 (+0.14%) | 5,372,224 |
| 27 Jun 2018 | CNY | 14.4 | 14.73 | 13.9 | 14.14 | 14.14 | -0.42 (-2.88%) | 8,828,731 |
| 26 Jun 2018 | CNY | 14.14 | 14.71 | 14.14 | 14.56 | 14.56 | +0.08 (+0.55%) | 7,164,571 |
| 25 Jun 2018 | CNY | 15 | 15.1 | 14.33 | 14.48 | 14.48 | -0.43 (-2.88%) | 8,165,609 |
| 22 Jun 2018 | CNY | 14.99 | 15.12 | 14.71 | 14.91 | 14.91 | -0.09 (-0.60%) | 4,289,073 |
| 21 Jun 2018 | CNY | 15.18 | 15.23 | 14.82 | 15 | 15 | -0.1 (-0.66%) | 8,814,625 |
| 20 Jun 2018 | CNY | 14.4 | 15.21 | 14.11 | 15.1 | 15.1 | +0.69 (+4.79%) | 11,758,243 |
| 19 Jun 2018 | CNY | 15 | 15.4 | 14.01 | 14.41 | 14.41 | -1.16 (-7.45%) | 13,016,574 |
| 15 Jun 2018 | CNY | 16.1 | 16.1 | 15.48 | 15.57 | 15.57 | -0.45 (-2.81%) | 7,055,085 |
| 14 Jun 2018 | CNY | 15.96 | 16.2 | 15.85 | 16.02 | 16.02 | +0.05 (+0.31%) | 3,909,922 |
| 13 Jun 2018 | CNY | 16.08 | 16.08 | 15.82 | 15.97 | 15.97 | -0.07 (-0.44%) | 3,329,506 |
| 12 Jun 2018 | CNY | 15.83 | 16.12 | 15.51 | 16.04 | 16.04 | +0.26 (+1.65%) | 5,942,002 |
| 11 Jun 2018 | CNY | 15.92 | 15.95 | 15.7 | 15.78 | 15.78 | -0.15 (-0.94%) | 7,141,367 |
| 8 Jun 2018 | CNY | 15.97 | 16.17 | 15.74 | 15.93 | 15.93 | +0.04 (+0.25%) | 6,566,841 |
| 7 Jun 2018 | CNY | 16.2 | 16.2 | 15.85 | 15.89 | 15.89 | -0.22 (-1.37%) | 4,990,294 |
| 6 Jun 2018 | CNY | 16.15 | 16.24 | 15.9 | 16.11 | 16.11 | -0.04 (-0.25%) | 6,046,979 |
| 5 Jun 2018 | CNY | 15.73 | 16.17 | 15.7 | 16.15 | 16.15 | +0.37 (+2.34%) | 8,784,189 |
| 4 Jun 2018 | CNY | 16.01 | 16.15 | 15.59 | 15.78 | 15.78 | -0.28 (-1.74%) | 8,984,049 |
| 1 Jun 2018 | CNY | 16.19 | 16.47 | 15.5 | 16.06 | 16.06 | -0.28 (-1.71%) | 16,110,575 |
| 31 May 2018 | CNY | 15.94 | 16.45 | 15.94 | 16.34 | 16.34 | +0.44 (+2.77%) | 9,911,097 |
| 30 May 2018 | CNY | 16 | 16.37 | 15.69 | 15.9 | 15.9 | -0.27 (-1.67%) | 16,048,994 |
| 29 May 2018 | CNY | 17.05 | 17.53 | 16.14 | 16.17 | 16.17 | -0.98 (-5.71%) | 21,623,278 |
| 28 May 2018 | CNY | 17.13 | 17.17 | 16.83 | 17.15 | 17.15 | -0.04 (-0.23%) | 10,702,119 |
