| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2018 | CNY | 10.2705 | 10.4184 | 10.2198 | 10.3973 | 10.3973 | +0.19 (+1.86%) | 971,716 |
| 6 Jul 2018 | CNY | 10.262 | 10.2916 | 10.0169 | 10.2071 | 10.2071 | +0.025 (+0.25%) | 1,356,427 |
| 5 Jul 2018 | CNY | 10.2874 | 10.448 | 10.1057 | 10.1817 | 10.1817 | -0.211 (-2.03%) | 1,014,304 |
| 4 Jul 2018 | CNY | 10.6086 | 10.6086 | 10.279 | 10.3931 | 10.3931 | -0.237 (-2.23%) | 1,077,239 |
| 3 Jul 2018 | CNY | 10.4903 | 10.6593 | 10.3973 | 10.6298 | 10.6298 | +0.14 (+1.33%) | 1,346,254 |
| 2 Jul 2018 | CNY | 10.5917 | 10.6593 | 10.3762 | 10.4903 | 10.4903 | -0.177 (-1.66%) | 1,230,639 |
| 29 Jun 2018 | CNY | 10.355 | 10.7227 | 10.355 | 10.6678 | 10.6678 | +0.313 (+3.02%) | 1,478,513 |
| 28 Jun 2018 | CNY | 10.4184 | 10.5664 | 10.2198 | 10.355 | 10.355 | -0.123 (-1.17%) | 927,235 |
| 27 Jun 2018 | CNY | 10.4438 | 10.5579 | 10.4184 | 10.4776 | 10.4776 | -0.013 (-0.12%) | 723,286 |
| 26 Jun 2018 | CNY | 10.1437 | 10.541 | 10.1437 | 10.4903 | 10.4903 | +0.106 (+1.02%) | 809,964 |
| 25 Jun 2018 | CNY | 10.6509 | 10.6509 | 10.3508 | 10.3846 | 10.3846 | +0.025 (+0.24%) | 895,767 |
| 22 Jun 2018 | CNY | 10.093 | 10.448 | 10.093 | 10.3593 | 10.3593 | +0.123 (+1.20%) | 886,303 |
| 21 Jun 2018 | CNY | 10.5664 | 10.7692 | 10.2071 | 10.2367 | 10.2367 | -0.22 (-2.10%) | 1,833,496 |
| 20 Jun 2018 | CNY | 10.4142 | 10.5875 | 10.2282 | 10.4565 | 10.4565 | +0.068 (+0.65%) | 1,295,385 |
| 19 Jun 2018 | CNY | 10.7777 | 11.1877 | 10.1099 | 10.3888 | 10.3888 | -0.799 (-7.14%) | 2,239,054 |
| 15 Jun 2018 | CNY | 11.4751 | 11.623 | 11.0693 | 11.1877 | 11.1877 | -0.321 (-2.79%) | 1,599,416 |
| 14 Jun 2018 | CNY | 11.6019 | 11.6314 | 11.4708 | 11.5089 | 11.5089 | -0.038 (-0.33%) | 856,255 |
| 13 Jun 2018 | CNY | 11.6314 | 11.7287 | 11.4751 | 11.5469 | 11.5469 | -0.199 (-1.69%) | 901,446 |
| 12 Jun 2018 | CNY | 11.5596 | 11.7582 | 11.4159 | 11.7456 | 11.7456 | -0.025 (-0.21%) | 1,795,084 |
| 11 Jun 2018 | CNY | 11.7667 | 11.8681 | 11.5807 | 11.7709 | 11.7709 | +0.034 (+0.29%) | 1,184,414 |
| 8 Jun 2018 | CNY | 11.8555 | 11.94 | 11.6441 | 11.7371 | 11.7371 | -0.19 (-1.59%) | 1,339,629 |
| 7 Jun 2018 | CNY | 11.94 | 11.9949 | 11.8216 | 11.9273 | 11.9273 | -0.017 (-0.14%) | 1,155,554 |
| 6 Jun 2018 | CNY | 11.9104 | 11.9865 | 11.847 | 11.9442 | 11.9442 | +0.013 (+0.11%) | 1,113,207 |
| 5 Jun 2018 | CNY | 11.7329 | 11.9527 | 11.7329 | 11.9315 | 11.9315 | +0.127 (+1.07%) | 1,161,005 |
| 4 Jun 2018 | CNY | 11.8216 | 11.8935 | 11.7118 | 11.8047 | 11.8047 | +0.025 (+0.21%) | 825,970 |
| 1 Jun 2018 | CNY | 11.7498 | 11.9315 | 11.6864 | 11.7794 | 11.7794 | -0.051 (-0.43%) | 1,482,078 |
| 31 May 2018 | CNY | 11.6695 | 11.9189 | 11.6145 | 11.8301 | 11.8301 | +0.055 (+0.47%) | 2,339,735 |
| 30 May 2018 | CNY | 12.1724 | 12.1724 | 11.6145 | 11.7752 | 11.7752 | -0.554 (-4.49%) | 3,142,521 |
| 29 May 2018 | CNY | 12.4049 | 12.5232 | 12.2781 | 12.3288 | 12.3288 | -0.275 (-2.18%) | 2,421,123 |
| 28 May 2018 | CNY | 12.6923 | 12.8994 | 12.5402 | 12.6036 | 12.6036 | -0.089 (-0.70%) | 2,779,820 |
