| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2018 | CNY | 12.7273 | 13.1818 | 12.7273 | 13.1273 | 13.1273 | +0.464 (+3.66%) | 9,350,922 |
| 6 Jul 2018 | CNY | 12.6 | 12.9 | 12.3636 | 12.6636 | 12.6636 | +0.154 (+1.24%) | 10,323,584 |
| 5 Jul 2018 | CNY | 13.1818 | 13.3545 | 12.5 | 12.5091 | 12.5091 | -0.746 (-5.62%) | 11,562,647 |
| 4 Jul 2018 | CNY | 13.6364 | 13.6636 | 13.1909 | 13.2546 | 13.2546 | -0.464 (-3.38%) | 9,067,125 |
| 3 Jul 2018 | CNY | 13.6636 | 13.7455 | 13.2727 | 13.7182 | 13.7182 | +0.118 (+0.87%) | 10,273,692 |
| 2 Jul 2018 | CNY | 13.8 | 14.0273 | 13.3818 | 13.6 | 13.6 | -0.291 (-2.09%) | 10,907,990 |
| 29 Jun 2018 | CNY | 13.2364 | 13.9818 | 13.0091 | 13.8909 | 13.8909 | +0.654 (+4.94%) | 14,389,086 |
| 28 Jun 2018 | CNY | 13.7091 | 13.8818 | 13.1909 | 13.2364 | 13.2364 | -0.545 (-3.96%) | 11,726,513 |
| 27 Jun 2018 | CNY | 14.0636 | 14.1364 | 13.7455 | 13.7818 | 13.7818 | -0.236 (-1.69%) | 7,385,626 |
| 26 Jun 2018 | CNY | 13.6364 | 14.0727 | 13.4546 | 14.0182 | 14.0182 | +0.136 (+0.98%) | 8,399,631 |
| 25 Jun 2018 | CNY | 14.0182 | 14.2091 | 13.8455 | 13.8818 | 13.8818 | 0.0 (0.0%) | 9,559,014 |
| 22 Jun 2018 | CNY | 13.6364 | 13.9909 | 13.3727 | 13.8818 | 13.8818 | -0.091 (-0.65%) | 8,828,573 |
| 21 Jun 2018 | CNY | 14.3636 | 14.3818 | 13.9 | 13.9727 | 13.9727 | -0.318 (-2.23%) | 12,293,603 |
| 20 Jun 2018 | CNY | 13.9091 | 14.3909 | 13.8909 | 14.2909 | 14.2909 | +0.309 (+2.21%) | 12,761,393 |
| 19 Jun 2018 | CNY | 15.1636 | 15.2546 | 13.9182 | 13.9818 | 13.9818 | -1.482 (-9.58%) | 25,528,198 |
| 15 Jun 2018 | CNY | 15.3455 | 15.6636 | 15.2727 | 15.4636 | 15.4636 | +0.182 (+1.19%) | 15,356,572 |
| 14 Jun 2018 | CNY | 15.2364 | 15.5273 | 15.1364 | 15.2818 | 15.2818 | 0.0 (0.0%) | 11,646,578 |
| 13 Jun 2018 | CNY | 15.6909 | 15.7818 | 15.2727 | 15.2818 | 15.2818 | -0.518 (-3.28%) | 16,630,016 |
| 12 Jun 2018 | CNY | 15.6909 | 15.9091 | 15.4273 | 15.8 | 15.8 | +0.136 (+0.87%) | 17,483,373 |
| 11 Jun 2018 | CNY | 16.0727 | 16.1 | 15.5636 | 15.6636 | 15.6636 | -0.545 (-3.37%) | 21,240,844 |
| 8 Jun 2018 | CNY | 16.7182 | 16.7909 | 15.9546 | 16.2091 | 16.2091 | -0.673 (-3.98%) | 30,517,240 |
| 7 Jun 2018 | CNY | 16.6 | 17.2273 | 16.4909 | 16.8818 | 16.8818 | +0.327 (+1.98%) | 35,645,820 |
| 6 Jun 2018 | CNY | 16.7636 | 16.8546 | 16.4636 | 16.5545 | 16.5545 | -0.382 (-2.25%) | 24,962,811 |
| 5 Jun 2018 | CNY | 16.8 | 16.9636 | 16.3909 | 16.9364 | 16.9364 | +0.155 (+0.92%) | 27,871,325 |
| 4 Jun 2018 | CNY | 16.7727 | 17 | 16.3182 | 16.7818 | 16.7818 | +0.255 (+1.54%) | 32,061,694 |
| 1 Jun 2018 | CNY | 17.1636 | 17.3546 | 16.2 | 16.5273 | 16.5273 | -0.873 (-5.02%) | 54,619,376 |
| 31 May 2018 | CNY | 16.2727 | 17.7091 | 16.1364 | 17.4 | 17.4 | +1.291 (+8.01%) | 76,788,417 |
| 30 May 2018 | CNY | 15.5909 | 16.8091 | 15.2727 | 16.1091 | 16.1091 | +0.145 (+0.91%) | 52,951,270 |
| 29 May 2018 | CNY | 15.4546 | 16.2909 | 15.4091 | 15.9636 | 15.9636 | +0.391 (+2.51%) | 33,285,237 |
| 28 May 2018 | CNY | 15.9182 | 15.9909 | 15.5273 | 15.5727 | 15.5727 | -0.255 (-1.61%) | 20,643,770 |
