| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | CNY | 12.1 | 12.18 | 11.78 | 11.92 | 11.92 | -0.25 (-2.05%) | 9,622,715 |
| 1 Aug 2018 | CNY | 12.4 | 12.51 | 12.11 | 12.17 | 12.17 | -0.23 (-1.85%) | 8,964,810 |
| 31 Jul 2018 | CNY | 12.44 | 12.55 | 12.23 | 12.4 | 12.4 | -0.03 (-0.24%) | 9,965,643 |
| 30 Jul 2018 | CNY | 12.37 | 12.55 | 12.34 | 12.43 | 12.43 | +0.07 (+0.57%) | 7,405,174 |
| 27 Jul 2018 | CNY | 12.36 | 12.48 | 12.25 | 12.36 | 12.36 | +0.05 (+0.41%) | 6,899,340 |
| 26 Jul 2018 | CNY | 12.43 | 12.54 | 12.29 | 12.31 | 12.31 | -0.08 (-0.65%) | 7,611,045 |
| 25 Jul 2018 | CNY | 12.45 | 12.48 | 12.34 | 12.39 | 12.39 | -0.06 (-0.48%) | 7,455,749 |
| 24 Jul 2018 | CNY | 12.47 | 12.66 | 12.21 | 12.45 | 12.45 | -0.04 (-0.32%) | 21,289,346 |
| 23 Jul 2018 | CNY | 12.25 | 12.61 | 12.11 | 12.49 | 12.49 | +0.11 (+0.89%) | 18,167,486 |
| 20 Jul 2018 | CNY | 11.74 | 12.55 | 11.69 | 12.38 | 12.38 | +0.62 (+5.27%) | 22,234,363 |
| 19 Jul 2018 | CNY | 11.81 | 11.89 | 11.74 | 11.76 | 11.76 | -0.06 (-0.51%) | 3,647,591 |
| 18 Jul 2018 | CNY | 11.9 | 11.94 | 11.82 | 11.82 | 11.82 | -0.07 (-0.59%) | 4,203,860 |
| 17 Jul 2018 | CNY | 11.84 | 11.9 | 11.76 | 11.89 | 11.89 | +0.07 (+0.59%) | 3,506,191 |
| 16 Jul 2018 | CNY | 11.89 | 11.94 | 11.78 | 11.82 | 11.82 | -0.1 (-0.84%) | 4,814,376 |
| 13 Jul 2018 | CNY | 11.95 | 11.98 | 11.88 | 11.92 | 11.92 | 0.0 (0.0%) | 3,699,997 |
| 12 Jul 2018 | CNY | 11.67 | 11.97 | 11.67 | 11.92 | 11.92 | +0.24 (+2.05%) | 8,553,026 |
| 11 Jul 2018 | CNY | 11.87 | 11.87 | 11.63 | 11.68 | 11.68 | -0.3 (-2.50%) | 7,144,094 |
| 10 Jul 2018 | CNY | 12.07 | 12.09 | 11.9 | 11.98 | 11.98 | -0.42 (-3.39%) | 8,372,484 |
| 9 Jul 2018 | CNY | 12.11 | 12.44 | 12.06 | 12.4 | 12.4 | +0.31 (+2.56%) | 9,074,464 |
| 6 Jul 2018 | CNY | 12.08 | 12.21 | 11.88 | 12.09 | 12.09 | -0.06 (-0.49%) | 7,455,499 |
| 5 Jul 2018 | CNY | 11.96 | 12.16 | 11.86 | 12.15 | 12.15 | +0.17 (+1.42%) | 10,886,877 |
| 4 Jul 2018 | CNY | 12.02 | 12.11 | 11.93 | 11.98 | 11.98 | -0.08 (-0.66%) | 6,767,526 |
| 3 Jul 2018 | CNY | 11.96 | 12.08 | 11.8 | 12.06 | 12.06 | +0.12 (+1.01%) | 10,083,823 |
| 2 Jul 2018 | CNY | 12.35 | 12.35 | 11.88 | 11.94 | 11.94 | -0.42 (-3.40%) | 10,718,110 |
| 29 Jun 2018 | CNY | 12.2 | 12.37 | 12.13 | 12.36 | 12.36 | +0.21 (+1.73%) | 8,579,252 |
| 28 Jun 2018 | CNY | 12.37 | 12.48 | 12.12 | 12.15 | 12.15 | -0.31 (-2.49%) | 10,530,517 |
| 27 Jun 2018 | CNY | 12.68 | 12.86 | 12 | 12.46 | 12.46 | -0.19 (-1.50%) | 13,374,720 |
| 26 Jun 2018 | CNY | 12.81 | 12.84 | 12.54 | 12.65 | 12.65 | -0.26 (-2.01%) | 13,567,463 |
| 25 Jun 2018 | CNY | 13.36 | 13.41 | 12.89 | 12.91 | 12.91 | -0.37 (-2.79%) | 13,917,379 |
| 22 Jun 2018 | CNY | 13.01 | 13.29 | 12.98 | 13.28 | 13.28 | +0.19 (+1.45%) | 13,931,249 |
