| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2018 | CNY | 12.9967 | 13.5114 | 12.9967 | 13.4799 | 13.4799 | +0.326 (+2.48%) | 2,862,554 |
| 6 Jul 2018 | CNY | 13.0073 | 13.648 | 12.9477 | 13.1543 | 13.1543 | +0.15 (+1.16%) | 3,749,425 |
| 5 Jul 2018 | CNY | 13.3049 | 13.8966 | 12.9547 | 13.0038 | 13.0038 | -0.725 (-5.28%) | 3,309,054 |
| 4 Jul 2018 | CNY | 14.2152 | 14.3447 | 13.5079 | 13.7285 | 13.7285 | -0.7 (-4.85%) | 3,741,356 |
| 3 Jul 2018 | CNY | 13.69 | 14.4533 | 13.4029 | 14.4288 | 14.4288 | +0.721 (+5.26%) | 4,992,859 |
| 2 Jul 2018 | CNY | 14.0926 | 14.2712 | 13.5394 | 13.7075 | 13.7075 | -0.511 (-3.60%) | 2,936,013 |
| 29 Jun 2018 | CNY | 13.4309 | 14.2747 | 13.4309 | 14.2187 | 14.2187 | +0.707 (+5.23%) | 3,371,797 |
| 28 Jun 2018 | CNY | 13.8581 | 14.0997 | 13.4449 | 13.5114 | 13.5114 | -0.375 (-2.70%) | 2,282,869 |
| 27 Jun 2018 | CNY | 13.4274 | 14.5268 | 13.4274 | 13.8861 | 13.8861 | +0.378 (+2.80%) | 3,474,671 |
| 26 Jun 2018 | CNY | 12.7307 | 13.69 | 12.6116 | 13.5079 | 13.5079 | +0.448 (+3.43%) | 2,457,559 |
| 25 Jun 2018 | CNY | 13.3329 | 13.4379 | 13.0283 | 13.0598 | 13.0598 | -0.081 (-0.61%) | 1,452,838 |
| 22 Jun 2018 | CNY | 12.8882 | 13.2628 | 12.7201 | 13.1403 | 13.1403 | +0.256 (+1.98%) | 1,757,095 |
| 21 Jun 2018 | CNY | 13.9981 | 14.0681 | 12.7096 | 12.8847 | 12.8847 | -1.155 (-8.23%) | 2,943,211 |
| 20 Jun 2018 | CNY | 13.4064 | 14.5688 | 13.1648 | 14.0401 | 14.0401 | +0.595 (+4.43%) | 3,313,475 |
| 19 Jun 2018 | CNY | 14.6704 | 14.7894 | 13.3994 | 13.4449 | 13.4449 | -1.442 (-9.69%) | 3,620,449 |
| 15 Jun 2018 | CNY | 15.157 | 15.3811 | 14.5583 | 14.8874 | 14.8874 | -0.277 (-1.82%) | 2,420,827 |
| 14 Jun 2018 | CNY | 14.9154 | 15.4616 | 14.7404 | 15.164 | 15.164 | +0.052 (+0.35%) | 2,211,135 |
| 13 Jun 2018 | CNY | 15.059 | 15.6857 | 14.9119 | 15.1115 | 15.1115 | -0.119 (-0.78%) | 2,497,008 |
| 12 Jun 2018 | CNY | 15.003 | 15.2866 | 14.5373 | 15.2306 | 15.2306 | +0.193 (+1.28%) | 2,456,874 |
| 11 Jun 2018 | CNY | 15.6367 | 15.6367 | 14.8839 | 15.038 | 15.038 | -0.704 (-4.47%) | 3,276,432 |
| 8 Jun 2018 | CNY | 15.7558 | 15.9308 | 15.3636 | 15.7417 | 15.7417 | -0.413 (-2.56%) | 3,520,942 |
| 7 Jun 2018 | CNY | 15.9833 | 16.386 | 15.9658 | 16.1549 | 16.1549 | +0.126 (+0.79%) | 4,100,876 |
| 6 Jun 2018 | CNY | 16.2459 | 16.2459 | 15.8293 | 16.0289 | 16.0289 | -0.105 (-0.65%) | 2,809,431 |
| 5 Jun 2018 | CNY | 15.5842 | 16.1444 | 15.5632 | 16.1339 | 16.1339 | +0.553 (+3.55%) | 3,810,737 |
| 4 Jun 2018 | CNY | 15.4722 | 16.0289 | 15.3636 | 15.5807 | 15.5807 | +0.119 (+0.77%) | 3,397,927 |
| 1 Jun 2018 | CNY | 16.1794 | 16.6871 | 15.0555 | 15.4616 | 15.4616 | -1.127 (-6.80%) | 7,174,634 |
| 31 May 2018 | CNY | 16.1724 | 16.6311 | 15.7593 | 16.5891 | 16.5891 | -0.154 (-0.92%) | 9,111,033 |
| 30 May 2018 | CNY | 17.0197 | 18.5463 | 16.7011 | 16.7431 | 16.7431 | -0.179 (-1.06%) | 10,463,707 |
| 29 May 2018 | CNY | 17.3663 | 17.706 | 16.8412 | 16.9217 | 16.9217 | -0.522 (-2.99%) | 5,720,308 |
| 28 May 2018 | CNY | 17.923 | 17.923 | 17.3243 | 17.4434 | 17.4434 | -0.602 (-3.34%) | 6,381,341 |
