| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 15.26 | 15.56 | 14.8 | 15.37 | 15.37 | -0.24 (-1.54%) | 2,398,700 |
| 10 Jul 2018 | CNY | 15.38 | 15.7 | 15.26 | 15.61 | 15.61 | +0.23 (+1.50%) | 2,436,674 |
| 9 Jul 2018 | CNY | 15.05 | 15.39 | 14.65 | 15.38 | 15.38 | +0.54 (+3.64%) | 1,957,772 |
| 6 Jul 2018 | CNY | 14.81 | 15.14 | 14.25 | 14.84 | 14.84 | +0.19 (+1.30%) | 1,997,092 |
| 5 Jul 2018 | CNY | 14.91 | 15.4 | 14.6 | 14.65 | 14.65 | -0.46 (-3.04%) | 1,601,213 |
| 4 Jul 2018 | CNY | 15.77 | 15.77 | 14.8 | 15.11 | 15.11 | -0.74 (-4.67%) | 2,446,572 |
| 3 Jul 2018 | CNY | 15.27 | 15.88 | 15.05 | 15.85 | 15.85 | +0.5 (+3.26%) | 2,571,572 |
| 2 Jul 2018 | CNY | 15.71 | 15.94 | 15.19 | 15.35 | 15.35 | -0.39 (-2.48%) | 2,113,459 |
| 29 Jun 2018 | CNY | 15.3 | 15.85 | 15.06 | 15.74 | 15.74 | +0.42 (+2.74%) | 2,249,693 |
| 28 Jun 2018 | CNY | 15.3 | 15.68 | 15.3 | 15.32 | 15.32 | -0.16 (-1.03%) | 1,718,552 |
| 27 Jun 2018 | CNY | 15.41 | 15.79 | 15.1 | 15.48 | 15.48 | +0.18 (+1.18%) | 2,275,281 |
| 26 Jun 2018 | CNY | 14.63 | 15.4 | 14.63 | 15.3 | 15.3 | +0.34 (+2.27%) | 1,948,379 |
| 25 Jun 2018 | CNY | 15.16 | 15.38 | 14.88 | 14.96 | 14.96 | +0.08 (+0.54%) | 1,863,480 |
| 22 Jun 2018 | CNY | 14.5 | 15.1 | 13.98 | 14.88 | 14.88 | +0.22 (+1.50%) | 2,291,311 |
| 21 Jun 2018 | CNY | 15.36 | 15.72 | 14.5 | 14.66 | 14.66 | -0.79 (-5.11%) | 2,783,891 |
| 20 Jun 2018 | CNY | 15 | 15.78 | 14.93 | 15.45 | 15.45 | +0.35 (+2.32%) | 2,251,425 |
| 19 Jun 2018 | CNY | 16.33 | 16.33 | 15.06 | 15.1 | 15.1 | -1.63 (-9.74%) | 2,770,479 |
| 15 Jun 2018 | CNY | 17.76 | 18.1 | 16.51 | 16.73 | 16.73 | -1.01 (-5.69%) | 2,945,018 |
| 14 Jun 2018 | CNY | 17.5 | 18.07 | 17.06 | 17.74 | 17.74 | +0.09 (+0.51%) | 2,197,960 |
| 13 Jun 2018 | CNY | 18.36 | 18.67 | 17.6 | 17.65 | 17.65 | -0.8 (-4.34%) | 2,928,548 |
| 12 Jun 2018 | CNY | 18.96 | 19.18 | 17.39 | 18.45 | 18.45 | -0.71 (-3.71%) | 3,987,168 |
| 11 Jun 2018 | CNY | 18.88 | 19.22 | 18.4 | 19.16 | 19.16 | +0.31 (+1.64%) | 3,390,813 |
| 8 Jun 2018 | CNY | 19.24 | 19.6 | 18.29 | 18.85 | 18.85 | -0.5 (-2.58%) | 4,152,192 |
| 7 Jun 2018 | CNY | 19.5 | 19.55 | 18.92 | 19.35 | 19.35 | -0.33 (-1.68%) | 4,824,923 |
| 6 Jun 2018 | CNY | 19 | 19.98 | 18.86 | 19.68 | 19.68 | +0.56 (+2.93%) | 7,501,072 |
| 5 Jun 2018 | CNY | 18.03 | 19.6 | 17.99 | 19.12 | 19.12 | +1.09 (+6.05%) | 4,729,511 |
| 4 Jun 2018 | CNY | 18.5 | 18.62 | 17.84 | 18.03 | 18.03 | -0.53 (-2.86%) | 3,013,514 |
| 1 Jun 2018 | CNY | 18.52 | 19.16 | 17 | 18.56 | 18.56 | -0.111 (-0.60%) | 2,533,203 |
| 1 Jun 2018 |
|
|||||||
| 31 May 2018 | CNY | 17.8571 | 18.8571 | 17.8571 | 18.6714 | 18.6714 | +0.829 (+4.64%) | 3,873,027 |
| 30 May 2018 | CNY | 19.2143 | 19.2357 | 17.8429 | 17.8429 | 17.8429 | -1.978 (-9.98%) | 5,125,915 |
