| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2018 | CNY | 14.91 | 15.12 | 14.71 | 15.04 | 15.04 | +0.13 (+0.87%) | 6,951,782 |
| 25 Jul 2018 | CNY | 14.76 | 15.18 | 14.63 | 14.91 | 14.91 | +0.16 (+1.08%) | 9,316,855 |
| 24 Jul 2018 | CNY | 14.4 | 14.86 | 14.35 | 14.75 | 14.75 | +0.21 (+1.44%) | 10,550,733 |
| 23 Jul 2018 | CNY | 14.32 | 14.58 | 14.13 | 14.54 | 14.54 | +0.2 (+1.39%) | 8,568,561 |
| 20 Jul 2018 | CNY | 14.34 | 14.4 | 14.04 | 14.34 | 14.34 | -0.01 (-0.07%) | 4,673,890 |
| 19 Jul 2018 | CNY | 14.35 | 14.53 | 14.22 | 14.35 | 14.35 | -0.11 (-0.76%) | 3,678,100 |
| 18 Jul 2018 | CNY | 14.3 | 14.74 | 14.3 | 14.46 | 14.46 | +0.1 (+0.70%) | 7,231,296 |
| 17 Jul 2018 | CNY | 14.42 | 14.45 | 14.14 | 14.36 | 14.36 | -0.06 (-0.42%) | 4,624,268 |
| 16 Jul 2018 | CNY | 14.18 | 14.65 | 14.18 | 14.42 | 14.42 | +0.21 (+1.48%) | 7,100,469 |
| 13 Jul 2018 | CNY | 14.28 | 14.29 | 14.13 | 14.21 | 14.21 | -0.07 (-0.49%) | 4,302,200 |
| 12 Jul 2018 | CNY | 13.73 | 14.32 | 13.73 | 14.28 | 14.28 | +0.54 (+3.93%) | 6,178,615 |
| 11 Jul 2018 | CNY | 14.03 | 14.03 | 13.55 | 13.74 | 13.74 | -0.52 (-3.65%) | 4,255,419 |
| 10 Jul 2018 | CNY | 13.92 | 14.31 | 13.9 | 14.26 | 14.26 | +0.25 (+1.78%) | 5,323,796 |
| 9 Jul 2018 | CNY | 13.63 | 14.03 | 13.59 | 14.01 | 14.01 | +0.42 (+3.09%) | 3,974,719 |
| 6 Jul 2018 | CNY | 13.5 | 13.74 | 13.14 | 13.59 | 13.59 | +0.07 (+0.52%) | 3,818,400 |
| 5 Jul 2018 | CNY | 14.14 | 14.16 | 13.5 | 13.52 | 13.52 | -0.64 (-4.52%) | 4,806,796 |
| 4 Jul 2018 | CNY | 13.9 | 14.33 | 13.72 | 14.16 | 14.16 | +0.21 (+1.51%) | 6,683,096 |
| 3 Jul 2018 | CNY | 13.77 | 13.95 | 13.3 | 13.95 | 13.95 | +0.22 (+1.60%) | 3,849,669 |
| 2 Jul 2018 | CNY | 14.19 | 14.3 | 13.64 | 13.73 | 13.73 | -0.34 (-2.42%) | 3,832,600 |
| 29 Jun 2018 | CNY | 13.72 | 14.11 | 13.6 | 14.07 | 14.07 | +0.49 (+3.61%) | 5,157,203 |
| 28 Jun 2018 | CNY | 14.12 | 14.25 | 13.52 | 13.58 | 13.58 | -0.5 (-3.55%) | 4,187,865 |
| 27 Jun 2018 | CNY | 14.22 | 14.37 | 13.89 | 14.08 | 14.08 | -0.14 (-0.98%) | 4,384,957 |
| 26 Jun 2018 | CNY | 14.18 | 14.33 | 14.06 | 14.22 | 14.22 | -0.22 (-1.52%) | 5,310,700 |
| 25 Jun 2018 | CNY | 14.88 | 14.89 | 14.38 | 14.44 | 14.44 | -0.29 (-1.97%) | 5,707,400 |
| 22 Jun 2018 | CNY | 14.11 | 14.77 | 13.8 | 14.73 | 14.73 | +0.39 (+2.72%) | 7,902,769 |
| 21 Jun 2018 | CNY | 13.91 | 14.95 | 13.87 | 14.34 | 14.34 | +0.43 (+3.09%) | 7,223,269 |
| 20 Jun 2018 | CNY | 13.5 | 14.08 | 13 | 13.91 | 13.91 | +0.31 (+2.28%) | 3,870,569 |
| 19 Jun 2018 | CNY | 14.52 | 14.54 | 13.54 | 13.6 | 13.6 | -1.44 (-9.57%) | 6,973,400 |
| 15 Jun 2018 | CNY | 14.4 | 15.37 | 14.35 | 15.04 | 15.04 | +0.76 (+5.32%) | 10,391,423 |
| 14 Jun 2018 | CNY | 13.88 | 14.3 | 13.86 | 14.28 | 14.28 | +0.42 (+3.03%) | 4,252,300 |
