| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 14.11 | 14.66 | 14.08 | 14.57 | 14.57 | +0.23 (+1.60%) | 5,167,694 |
| 23 Jul 2018 | CNY | 14.09 | 14.97 | 13.95 | 14.34 | 14.34 | +0.28 (+1.99%) | 5,361,100 |
| 20 Jul 2018 | CNY | 13.89 | 14.1 | 13.71 | 14.06 | 14.06 | +0.23 (+1.66%) | 1,857,107 |
| 19 Jul 2018 | CNY | 14.1 | 14.1 | 13.7 | 13.83 | 13.83 | -0.25 (-1.78%) | 1,652,505 |
| 18 Jul 2018 | CNY | 14.18 | 14.39 | 14.03 | 14.08 | 14.08 | -0.01 (-0.07%) | 1,761,696 |
| 17 Jul 2018 | CNY | 14.28 | 14.3 | 13.91 | 14.09 | 14.09 | -0.02 (-0.14%) | 1,896,900 |
| 16 Jul 2018 | CNY | 13.85 | 14.19 | 13.85 | 14.11 | 14.11 | +0.06 (+0.43%) | 2,031,715 |
| 13 Jul 2018 | CNY | 14.33 | 14.5 | 14.03 | 14.05 | 14.05 | +0.14 (+1.01%) | 3,879,618 |
| 12 Jul 2018 | CNY | 13.56 | 14.02 | 13.55 | 13.91 | 13.91 | +0.35 (+2.58%) | 2,641,915 |
| 11 Jul 2018 | CNY | 13.85 | 13.85 | 13.31 | 13.56 | 13.56 | -0.49 (-3.49%) | 2,414,701 |
| 10 Jul 2018 | CNY | 13.84 | 14.18 | 13.76 | 14.05 | 14.05 | +0.2 (+1.44%) | 2,563,806 |
| 9 Jul 2018 | CNY | 13.62 | 13.97 | 13.62 | 13.85 | 13.85 | +0.24 (+1.76%) | 1,689,005 |
| 6 Jul 2018 | CNY | 13.63 | 13.91 | 13.15 | 13.61 | 13.61 | -0.03 (-0.22%) | 2,166,905 |
| 5 Jul 2018 | CNY | 13.98 | 14.16 | 13.63 | 13.64 | 13.64 | -0.64 (-4.48%) | 2,671,800 |
| 4 Jul 2018 | CNY | 14.03 | 15 | 13.76 | 14.28 | 14.28 | +0.2 (+1.42%) | 4,454,010 |
| 3 Jul 2018 | CNY | 13.76 | 14.2 | 13.72 | 14.08 | 14.08 | +0.32 (+2.33%) | 2,443,377 |
| 2 Jul 2018 | CNY | 14.06 | 14.06 | 13.62 | 13.76 | 13.76 | -0.31 (-2.20%) | 2,348,708 |
| 29 Jun 2018 | CNY | 13.8 | 14.19 | 13.58 | 14.07 | 14.07 | +0.51 (+3.76%) | 2,618,001 |
| 28 Jun 2018 | CNY | 13.86 | 14.05 | 13.5 | 13.56 | 13.56 | -0.36 (-2.59%) | 1,803,400 |
| 27 Jun 2018 | CNY | 14.17 | 14.26 | 13.84 | 13.92 | 13.92 | -0.19 (-1.35%) | 1,779,814 |
| 26 Jun 2018 | CNY | 13.84 | 14.12 | 13.52 | 14.11 | 14.11 | +0.07 (+0.50%) | 2,038,714 |
| 25 Jun 2018 | CNY | 14.29 | 14.34 | 13.93 | 14.04 | 14.04 | -0.07 (-0.50%) | 1,656,510 |
| 22 Jun 2018 | CNY | 14 | 14.2 | 13.3 | 14.11 | 14.11 | +0.12 (+0.86%) | 1,905,922 |
| 21 Jun 2018 | CNY | 14.44 | 14.57 | 13.9 | 13.99 | 13.99 | -0.44 (-3.05%) | 2,366,301 |
| 20 Jun 2018 | CNY | 13.81 | 14.58 | 13.81 | 14.43 | 14.43 | +0.13 (+0.91%) | 2,182,020 |
| 19 Jun 2018 | CNY | 15.5 | 15.5 | 14.28 | 14.3 | 14.3 | -1.57 (-9.89%) | 3,914,910 |
| 15 Jun 2018 | CNY | 16.07 | 16.25 | 15.61 | 15.87 | 15.87 | -0.02 (-0.13%) | 2,548,000 |
| 14 Jun 2018 | CNY | 15.69 | 16.22 | 15.69 | 15.89 | 15.89 | +0.2 (+1.27%) | 2,647,600 |
| 13 Jun 2018 | CNY | 15.95 | 16.08 | 15.5 | 15.69 | 15.69 | -0.39 (-2.43%) | 2,096,952 |
| 12 Jun 2018 | CNY | 16 | 16.15 | 15.86 | 16.08 | 16.08 | +0.22 (+1.39%) | 1,677,486 |
