| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 11.94 | 11.95 | 11.81 | 11.94 | 11.94 | +0.06 (+0.51%) | 537,536 |
| 20 Jul 2018 | CNY | 11.89 | 11.93 | 11.72 | 11.88 | 11.88 | +0.16 (+1.37%) | 766,900 |
| 19 Jul 2018 | CNY | 11.74 | 11.89 | 11.63 | 11.72 | 11.72 | -0.12 (-1.01%) | 637,519 |
| 18 Jul 2018 | CNY | 11.87 | 11.94 | 11.75 | 11.84 | 11.84 | +0.01 (+0.08%) | 756,600 |
| 17 Jul 2018 | CNY | 11.75 | 11.89 | 11.69 | 11.83 | 11.83 | +0.1 (+0.85%) | 708,935 |
| 16 Jul 2018 | CNY | 11.7 | 11.79 | 11.56 | 11.73 | 11.73 | +0.06 (+0.51%) | 695,272 |
| 13 Jul 2018 | CNY | 11.74 | 11.9 | 11.62 | 11.67 | 11.67 | 0.0 (0.0%) | 747,136 |
| 12 Jul 2018 | CNY | 11.39 | 11.72 | 11.34 | 11.67 | 11.67 | +0.32 (+2.82%) | 905,370 |
| 11 Jul 2018 | CNY | 11.7 | 11.7 | 11.13 | 11.35 | 11.35 | -0.36 (-3.07%) | 857,600 |
| 10 Jul 2018 | CNY | 11.75 | 11.75 | 11.55 | 11.71 | 11.71 | +0.09 (+0.77%) | 542,500 |
| 9 Jul 2018 | CNY | 11.38 | 11.64 | 11.29 | 11.62 | 11.62 | +0.27 (+2.38%) | 759,025 |
| 6 Jul 2018 | CNY | 11.31 | 11.43 | 10.98 | 11.35 | 11.35 | +0.09 (+0.80%) | 777,827 |
| 5 Jul 2018 | CNY | 11.55 | 11.67 | 11.2 | 11.26 | 11.26 | -0.32 (-2.76%) | 719,989 |
| 4 Jul 2018 | CNY | 11.94 | 11.94 | 11.52 | 11.58 | 11.58 | -0.35 (-2.93%) | 759,800 |
| 3 Jul 2018 | CNY | 11.79 | 11.99 | 11.62 | 11.93 | 11.93 | +0.21 (+1.79%) | 793,925 |
| 2 Jul 2018 | CNY | 12.17 | 12.17 | 11.65 | 11.72 | 11.72 | -0.25 (-2.09%) | 1,051,500 |
| 29 Jun 2018 | CNY | 11.77 | 12.08 | 11.6 | 11.97 | 11.97 | +0.27 (+2.31%) | 1,038,747 |
| 28 Jun 2018 | CNY | 11.78 | 11.86 | 11.55 | 11.7 | 11.7 | -0.01 (-0.09%) | 806,111 |
| 27 Jun 2018 | CNY | 11.9 | 11.9 | 11.68 | 11.71 | 11.71 | -0.01 (-0.09%) | 818,500 |
| 26 Jun 2018 | CNY | 11.48 | 11.78 | 11.25 | 11.72 | 11.72 | +0.12 (+1.03%) | 762,200 |
| 25 Jun 2018 | CNY | 11.77 | 11.77 | 11.55 | 11.6 | 11.6 | -0.04 (-0.34%) | 659,511 |
| 22 Jun 2018 | CNY | 11.51 | 11.79 | 11.36 | 11.64 | 11.64 | 0.0 (0.0%) | 1,050,300 |
| 21 Jun 2018 | CNY | 12.17 | 12.26 | 10.92 | 11.64 | 11.64 | -0.49 (-4.04%) | 1,384,736 |
| 20 Jun 2018 | CNY | 12.19 | 12.4 | 11.8 | 12.13 | 12.13 | +0.11 (+0.92%) | 1,116,600 |
| 19 Jun 2018 | CNY | 13.25 | 13.25 | 12.02 | 12.02 | 12.02 | -1.49 (-11.03%) | 1,822,072 |
| 15 Jun 2018 | CNY | 13.76 | 13.78 | 13.03 | 13.51 | 13.51 | -0.15 (-1.10%) | 1,901,800 |
| 14 Jun 2018 | CNY | 13.75 | 13.87 | 13.53 | 13.66 | 13.66 | +0.08 (+0.59%) | 1,033,914 |
| 13 Jun 2018 | CNY | 13.95 | 14.02 | 13.55 | 13.58 | 13.58 | -0.43 (-3.07%) | 1,609,500 |
| 12 Jun 2018 | CNY | 14 | 14.03 | 13.61 | 14.01 | 14.01 | +0.2 (+1.45%) | 1,462,174 |
| 11 Jun 2018 | CNY | 13.9 | 13.96 | 13.7 | 13.81 | 13.81 | -0.07 (-0.50%) | 1,386,136 |
