| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | CNY | 10.57 | 10.71 | 10.38 | 10.62 | 10.62 | +0.12 (+1.14%) | 2,010,100 |
| 19 Jul 2018 | CNY | 10.78 | 10.82 | 10.39 | 10.5 | 10.5 | -0.28 (-2.60%) | 2,581,300 |
| 18 Jul 2018 | CNY | 11 | 11.09 | 10.77 | 10.78 | 10.78 | -0.2 (-1.82%) | 2,324,600 |
| 17 Jul 2018 | CNY | 10.9 | 10.99 | 10.68 | 10.98 | 10.98 | +0.15 (+1.39%) | 2,150,500 |
| 16 Jul 2018 | CNY | 10.87 | 10.94 | 10.62 | 10.83 | 10.83 | -0.03 (-0.28%) | 1,730,500 |
| 13 Jul 2018 | CNY | 10.82 | 11.05 | 10.81 | 10.86 | 10.86 | +0.02 (+0.18%) | 2,339,300 |
| 12 Jul 2018 | CNY | 10.48 | 11.2 | 10.48 | 10.84 | 10.84 | +0.36 (+3.44%) | 3,833,638 |
| 11 Jul 2018 | CNY | 10.8 | 10.83 | 10.31 | 10.48 | 10.48 | -0.5 (-4.55%) | 3,135,538 |
| 10 Jul 2018 | CNY | 10.94 | 11.03 | 10.81 | 10.98 | 10.98 | +0.05 (+0.46%) | 2,603,800 |
| 9 Jul 2018 | CNY | 10.15 | 10.96 | 10.15 | 10.93 | 10.93 | +0.22 (+2.05%) | 2,902,946 |
| 6 Jul 2018 | CNY | 10.52 | 10.85 | 10.31 | 10.71 | 10.71 | +0.23 (+2.19%) | 3,838,846 |
| 5 Jul 2018 | CNY | 11.1 | 11.26 | 10.38 | 10.48 | 10.48 | -0.78 (-6.93%) | 4,737,200 |
| 4 Jul 2018 | CNY | 11.9 | 11.98 | 10.86 | 11.26 | 11.26 | -0.81 (-6.71%) | 5,931,500 |
| 3 Jul 2018 | CNY | 11.79 | 12.12 | 11.57 | 12.07 | 12.07 | +0.2 (+1.68%) | 5,469,394 |
| 2 Jul 2018 | CNY | 11.5 | 12.55 | 11.46 | 11.87 | 11.87 | +0.31 (+2.68%) | 7,639,246 |
| 29 Jun 2018 | CNY | 11.16 | 11.59 | 11 | 11.56 | 11.56 | +0.24 (+2.12%) | 5,467,248 |
| 28 Jun 2018 | CNY | 11.37 | 11.58 | 11.28 | 11.32 | 11.32 | -0.02 (-0.18%) | 4,286,289 |
| 27 Jun 2018 | CNY | 11.46 | 11.6 | 11.26 | 11.34 | 11.34 | -0.14 (-1.22%) | 3,488,000 |
| 26 Jun 2018 | CNY | 10.87 | 11.49 | 10.82 | 11.48 | 11.48 | +0.26 (+2.32%) | 5,230,083 |
| 25 Jun 2018 | CNY | 11.24 | 11.44 | 11.08 | 11.22 | 11.22 | +0.06 (+0.54%) | 4,509,994 |
| 22 Jun 2018 | CNY | 10.88 | 11.24 | 10.25 | 11.16 | 11.16 | +0.15 (+1.36%) | 6,091,094 |
| 21 Jun 2018 | CNY | 12.08 | 12.15 | 10.9 | 11.01 | 11.01 | -1.1 (-9.08%) | 9,798,246 |
| 20 Jun 2018 | CNY | 11.45 | 12.45 | 11.45 | 12.11 | 12.11 | -0.01 (-0.08%) | 10,654,680 |
| 19 Jun 2018 | CNY | 12.8 | 13.17 | 12.12 | 12.12 | 12.12 | -1.35 (-10.02%) | 12,563,048 |
| 15 Jun 2018 | CNY | 13.21 | 13.5 | 12.55 | 13.47 | 13.47 | -0.09 (-0.66%) | 17,996,946 |
| 14 Jun 2018 | CNY | 13.98 | 14.81 | 13.44 | 13.56 | 13.56 | +1.32 (+10.78%) | 26,843,132 |
| 12 Jun 2018 | CNY | 12.63 | 12.69 | 11.86 | 12.24 | 12.24 | -0.43 (-3.39%) | 6,297,544 |
| 11 Jun 2018 | CNY | 12.92 | 12.92 | 12.36 | 12.67 | 12.67 | -0.33 (-2.54%) | 5,450,600 |
| 8 Jun 2018 | CNY | 12.67 | 13.07 | 12.41 | 13 | 13 | +0.33 (+2.60%) | 10,005,825 |
| 7 Jun 2018 | CNY | 12.8 | 12.9 | 12.38 | 12.67 | 12.67 | -0.13 (-1.02%) | 5,688,209 |
