| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 10.6272 | 10.6805 | 10.5621 | 10.5799 | 10.5799 | -0.041 (-0.39%) | 819,650 |
| 17 Jul 2018 | CNY | 10.6746 | 10.8107 | 10.5089 | 10.6213 | 10.6213 | -0.254 (-2.34%) | 1,343,451 |
| 16 Jul 2018 | CNY | 10.4438 | 11.2426 | 10.1361 | 10.8757 | 10.8757 | +0.426 (+4.08%) | 2,502,045 |
| 13 Jul 2018 | CNY | 10.4497 | 10.5266 | 10.3254 | 10.4497 | 10.4497 | -0.006 (-0.06%) | 1,134,497 |
| 12 Jul 2018 | CNY | 10.355 | 10.503 | 10.2959 | 10.4556 | 10.4556 | +0.077 (+0.74%) | 1,179,521 |
| 11 Jul 2018 | CNY | 10.7692 | 10.7692 | 9.8698 | 10.3787 | 10.3787 | -0.515 (-4.73%) | 3,330,145 |
| 10 Jul 2018 | CNY | 10.787 | 10.9467 | 10.787 | 10.8935 | 10.8935 | -0.018 (-0.16%) | 743,938 |
| 9 Jul 2018 | CNY | 10.7574 | 10.9586 | 10.7574 | 10.9112 | 10.9112 | +0.118 (+1.10%) | 1,037,491 |
| 6 Jul 2018 | CNY | 10.9763 | 11.0355 | 10.6805 | 10.7929 | 10.7929 | 0.0 (0.0%) | 944,672 |
| 5 Jul 2018 | CNY | 11.2722 | 11.432 | 10.7811 | 10.7929 | 10.7929 | -0.527 (-4.65%) | 1,064,345 |
| 4 Jul 2018 | CNY | 11.497 | 11.6391 | 11.2959 | 11.3195 | 11.3195 | -0.284 (-2.45%) | 1,022,450 |
| 3 Jul 2018 | CNY | 11.4024 | 11.7752 | 11.4024 | 11.6036 | 11.6036 | +0.266 (+2.35%) | 1,841,170 |
| 2 Jul 2018 | CNY | 11.5325 | 11.6864 | 11.284 | 11.3373 | 11.3373 | -0.172 (-1.49%) | 822,354 |
| 29 Jun 2018 | CNY | 11.3491 | 11.5917 | 11.3018 | 11.5089 | 11.5089 | +0.201 (+1.78%) | 869,674 |
| 28 Jun 2018 | CNY | 11.497 | 11.7633 | 11.2485 | 11.3077 | 11.3077 | -0.172 (-1.49%) | 1,045,312 |
| 27 Jun 2018 | CNY | 11.5444 | 11.7041 | 11.4438 | 11.4793 | 11.4793 | -0.053 (-0.46%) | 938,913 |
| 26 Jun 2018 | CNY | 11.2604 | 11.6272 | 11.1243 | 11.5325 | 11.5325 | +0.077 (+0.67%) | 759,430 |
| 25 Jun 2018 | CNY | 11.5503 | 11.7752 | 11.4379 | 11.4556 | 11.4556 | -0.018 (-0.16%) | 879,307 |
| 22 Jun 2018 | CNY | 11.1598 | 11.497 | 11.0651 | 11.4734 | 11.4734 | +0.284 (+2.54%) | 943,861 |
| 21 Jun 2018 | CNY | 11.5385 | 11.6923 | 11.1834 | 11.1894 | 11.1894 | -0.243 (-2.12%) | 1,264,542 |
| 20 Jun 2018 | CNY | 11.432 | 11.645 | 11.0059 | 11.432 | 11.432 | +0.042 (+0.36%) | 1,352,270 |
| 19 Jun 2018 | CNY | 12.3254 | 12.4024 | 11.2367 | 11.3905 | 11.3905 | -1.095 (-8.77%) | 2,293,161 |
| 15 Jun 2018 | CNY | 12.6509 | 12.8402 | 12.2249 | 12.4852 | 12.4852 | -0.195 (-1.54%) | 1,456,793 |
| 14 Jun 2018 | CNY | 12.6213 | 12.8876 | 12.6036 | 12.6805 | 12.6805 | +0.059 (+0.47%) | 801,254 |
| 13 Jun 2018 | CNY | 12.8994 | 12.9704 | 12.6036 | 12.6213 | 12.6213 | -0.349 (-2.69%) | 1,092,754 |
| 12 Jun 2018 | CNY | 12.6686 | 13.0769 | 12.5503 | 12.9704 | 12.9704 | +0.308 (+2.43%) | 1,420,764 |
| 11 Jun 2018 | CNY | 12.7929 | 12.9408 | 12.5681 | 12.6627 | 12.6627 | -0.219 (-1.70%) | 1,623,779 |
| 8 Jun 2018 | CNY | 13.2663 | 13.3373 | 12.6982 | 12.8817 | 12.8817 | -0.408 (-3.07%) | 2,959,994 |
| 7 Jun 2018 | CNY | 13.4911 | 13.7988 | 13.2722 | 13.2899 | 13.2899 | -0.243 (-1.79%) | 3,393,817 |
| 6 Jun 2018 | CNY | 13.6982 | 13.7219 | 13.432 | 13.5325 | 13.5325 | -0.195 (-1.42%) | 3,255,278 |
