| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2018 | CNY | 10.79 | 11.03 | 10.68 | 10.71 | 10.71 | -0.02 (-0.19%) | 11,864,471 |
| 4 Jul 2018 | CNY | 10.96 | 11.04 | 10.69 | 10.73 | 10.73 | -0.3 (-2.72%) | 8,836,044 |
| 3 Jul 2018 | CNY | 10.88 | 11.05 | 10.73 | 11.03 | 11.03 | +0.18 (+1.66%) | 8,920,056 |
| 2 Jul 2018 | CNY | 11.22 | 11.25 | 10.72 | 10.85 | 10.85 | -0.43 (-3.81%) | 12,999,799 |
| 29 Jun 2018 | CNY | 11.11 | 11.36 | 11.03 | 11.28 | 11.28 | +0.18 (+1.62%) | 13,944,568 |
| 28 Jun 2018 | CNY | 11.03 | 11.47 | 11.01 | 11.1 | 11.1 | +0.02 (+0.18%) | 16,824,350 |
| 27 Jun 2018 | CNY | 11.18 | 11.18 | 10.97 | 11.08 | 11.08 | -0.04 (-0.36%) | 9,777,674 |
| 26 Jun 2018 | CNY | 10.73 | 11.21 | 10.7 | 11.12 | 11.12 | +0.21 (+1.92%) | 12,132,435 |
| 25 Jun 2018 | CNY | 11.2 | 11.26 | 10.88 | 10.91 | 10.91 | -0.11 (-1.00%) | 9,471,694 |
| 22 Jun 2018 | CNY | 10.77 | 11.08 | 10.71 | 11.02 | 11.02 | +0.2 (+1.85%) | 10,171,119 |
| 21 Jun 2018 | CNY | 11.68 | 11.71 | 10.74 | 10.82 | 10.82 | -0.78 (-6.72%) | 16,203,891 |
| 20 Jun 2018 | CNY | 11.63 | 11.77 | 11.28 | 11.6 | 11.6 | -0.03 (-0.26%) | 12,115,975 |
| 19 Jun 2018 | CNY | 12.54 | 12.72 | 11.63 | 11.63 | 11.63 | -1.29 (-9.98%) | 20,703,821 |
| 15 Jun 2018 | CNY | 13.1 | 13.25 | 12.81 | 12.92 | 12.92 | -0.2 (-1.52%) | 14,108,182 |
| 14 Jun 2018 | CNY | 12.82 | 13.28 | 12.81 | 13.12 | 13.12 | +0.32 (+2.50%) | 14,913,615 |
| 13 Jun 2018 | CNY | 13.08 | 13.17 | 12.78 | 12.8 | 12.8 | -0.38 (-2.88%) | 11,957,552 |
| 12 Jun 2018 | CNY | 13.06 | 13.29 | 12.96 | 13.18 | 13.18 | +0.05 (+0.38%) | 15,856,700 |
| 11 Jun 2018 | CNY | 12.8 | 13.5 | 12.75 | 13.13 | 13.13 | +0.38 (+2.98%) | 21,599,345 |
| 8 Jun 2018 | CNY | 12.95 | 13 | 12.68 | 12.75 | 12.75 | -0.27 (-2.07%) | 12,024,039 |
| 7 Jun 2018 | CNY | 12.94 | 13.25 | 12.92 | 13.02 | 13.02 | +0.08 (+0.62%) | 16,149,586 |
| 6 Jun 2018 | CNY | 12.82 | 13.08 | 12.77 | 12.94 | 12.94 | +0.08 (+0.62%) | 11,318,398 |
| 5 Jun 2018 | CNY | 12.69 | 12.88 | 12.65 | 12.86 | 12.86 | +0.19 (+1.50%) | 9,007,848 |
| 4 Jun 2018 | CNY | 12.83 | 12.94 | 12.64 | 12.67 | 12.67 | -0.18 (-1.40%) | 9,315,799 |
| 1 Jun 2018 | CNY | 12.42 | 13.28 | 12.42 | 12.85 | 12.85 | +0.15 (+1.18%) | 20,451,165 |
| 31 May 2018 | CNY | 12.79 | 12.82 | 12.61 | 12.7 | 12.7 | +0.09 (+0.71%) | 10,277,593 |
| 30 May 2018 | CNY | 13.3 | 13.3 | 12.58 | 12.61 | 12.61 | -0.9 (-6.66%) | 17,100,569 |
| 29 May 2018 | CNY | 13.59 | 13.68 | 13.42 | 13.51 | 13.51 | -0.07 (-0.52%) | 10,451,800 |
| 28 May 2018 | CNY | 13.59 | 13.7 | 13.47 | 13.58 | 13.58 | -0.02 (-0.15%) | 8,654,902 |
| 25 May 2018 | CNY | 13.63 | 13.75 | 13.58 | 13.6 | 13.6 | -0.09 (-0.66%) | 7,755,734 |
| 24 May 2018 | CNY | 13.79 | 13.87 | 13.66 | 13.69 | 13.69 | -0.13 (-0.94%) | 8,785,883 |
