| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 11.8792 | 12.21 | 11.7498 | 12.0805 | 12.0805 | +0.163 (+1.37%) | 107,408,350 |
| 13 Jul 2018 | CNY | 11.7546 | 11.9799 | 11.6155 | 11.9176 | 11.9176 | +0.168 (+1.43%) | 106,098,442 |
| 12 Jul 2018 | CNY | 11.4238 | 11.9176 | 11.4238 | 11.7498 | 11.7498 | +0.321 (+2.81%) | 123,888,560 |
| 11 Jul 2018 | CNY | 11.3615 | 11.4334 | 11.0882 | 11.4286 | 11.4286 | -0.192 (-1.65%) | 89,171,276 |
| 10 Jul 2018 | CNY | 11.6012 | 11.6683 | 11.4142 | 11.6203 | 11.6203 | +0.072 (+0.62%) | 102,182,924 |
| 9 Jul 2018 | CNY | 10.6903 | 11.6539 | 10.6855 | 11.5484 | 11.5484 | +0.949 (+8.96%) | 129,842,427 |
| 6 Jul 2018 | CNY | 10.4506 | 10.8102 | 10.3212 | 10.5992 | 10.5992 | +0.192 (+1.84%) | 88,384,230 |
| 5 Jul 2018 | CNY | 11.0163 | 11.1697 | 10.3883 | 10.4075 | 10.4075 | -0.714 (-6.42%) | 100,122,572 |
| 4 Jul 2018 | CNY | 11.4621 | 11.4861 | 11.1122 | 11.1218 | 11.1218 | -0.393 (-3.41%) | 60,340,044 |
| 3 Jul 2018 | CNY | 11.3615 | 11.5484 | 11.0786 | 11.5149 | 11.5149 | +0.12 (+1.05%) | 74,205,928 |
| 2 Jul 2018 | CNY | 11.6731 | 11.7306 | 11.2656 | 11.395 | 11.395 | -0.292 (-2.50%) | 78,034,890 |
| 29 Jun 2018 | CNY | 11.3902 | 11.7162 | 11.3375 | 11.6874 | 11.6874 | +0.297 (+2.61%) | 80,787,135 |
| 28 Jun 2018 | CNY | 11.5101 | 11.6827 | 11.3519 | 11.3902 | 11.3902 | -0.048 (-0.42%) | 61,770,646 |
| 27 Jun 2018 | CNY | 11.6059 | 11.6491 | 11.4094 | 11.4382 | 11.4382 | -0.134 (-1.16%) | 54,057,060 |
| 26 Jun 2018 | CNY | 11.1985 | 11.5772 | 11.0642 | 11.5724 | 11.5724 | +0.149 (+1.30%) | 70,791,069 |
| 25 Jun 2018 | CNY | 11.7498 | 11.8025 | 11.3663 | 11.4238 | 11.4238 | -0.24 (-2.06%) | 76,797,566 |
| 22 Jun 2018 | CNY | 11.2656 | 11.7546 | 11.2464 | 11.6635 | 11.6635 | +0.139 (+1.21%) | 71,144,294 |
| 21 Jun 2018 | CNY | 11.6012 | 11.9271 | 11.4669 | 11.5245 | 11.5245 | -0.12 (-1.03%) | 99,412,935 |
| 20 Jun 2018 | CNY | 11.5005 | 11.7641 | 11.2512 | 11.6443 | 11.6443 | +0.101 (+0.87%) | 101,695,255 |
| 19 Jun 2018 | CNY | 12.2723 | 12.4449 | 11.3471 | 11.5436 | 11.5436 | -1.064 (-8.44%) | 153,019,118 |
| 15 Jun 2018 | CNY | 12.9674 | 13.0297 | 12.512 | 12.6079 | 12.6079 | -0.34 (-2.63%) | 87,912,263 |
| 14 Jun 2018 | CNY | 12.8763 | 13.1687 | 12.838 | 12.9482 | 12.9482 | +0.082 (+0.63%) | 76,883,013 |
| 13 Jun 2018 | CNY | 13.1304 | 13.2023 | 12.8524 | 12.8667 | 12.8667 | -0.273 (-2.08%) | 85,353,072 |
| 12 Jun 2018 | CNY | 12.7948 | 13.2071 | 12.7133 | 13.14 | 13.14 | +0.35 (+2.74%) | 117,481,970 |
| 11 Jun 2018 | CNY | 12.6606 | 12.9722 | 12.488 | 12.79 | 12.79 | +0.005 (+0.04%) | 73,745,896 |
| 8 Jun 2018 | CNY | 13.0393 | 13.0777 | 12.6702 | 12.7852 | 12.7852 | -0.407 (-3.09%) | 114,159,892 |
| 7 Jun 2018 | CNY | 13.1831 | 13.4132 | 13.1304 | 13.1927 | 13.1927 | +0.115 (+0.88%) | 103,990,796 |
| 6 Jun 2018 | CNY | 13.1304 | 13.2119 | 13.0058 | 13.0777 | 13.0777 | -0.053 (-0.40%) | 69,297,212 |
| 5 Jun 2018 | CNY | 13.0345 | 13.1592 | 12.8092 | 13.1304 | 13.1304 | +0.096 (+0.74%) | 94,197,120 |
| 4 Jun 2018 | CNY | 13.0489 | 13.1735 | 12.8859 | 13.0345 | 13.0345 | +0.019 (+0.15%) | 84,541,531 |
