| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | CNY | 14.7003 | 15.4875 | 14.7003 | 15.3074 | 15.3074 | +0.01 (+0.07%) | 33,101,653 |
| 11 Jul 2018 | CNY | 15.5235 | 16.2593 | 15.2303 | 15.2971 | 15.2971 | +0.067 (+0.44%) | 44,601,402 |
| 10 Jul 2018 | CNY | 14.9576 | 15.5235 | 14.5819 | 15.2303 | 15.2303 | +0.087 (+0.58%) | 34,813,534 |
| 9 Jul 2018 | CNY | 14.9833 | 15.539 | 14.937 | 15.1428 | 15.1428 | -0.494 (-3.16%) | 37,397,962 |
| 6 Jul 2018 | CNY | 14.407 | 16.4137 | 14.3041 | 15.6367 | 15.6367 | +0.674 (+4.50%) | 50,700,819 |
| 5 Jul 2018 | CNY | 14.407 | 15.9403 | 14.1909 | 14.9627 | 14.9627 | +0.154 (+1.04%) | 55,042,425 |
| 4 Jul 2018 | CNY | 13.5066 | 14.8083 | 13.275 | 14.8083 | 14.8083 | +1.348 (+10.01%) | 51,070,045 |
| 3 Jul 2018 | CNY | 13.8616 | 14.0983 | 12.7656 | 13.4603 | 13.4603 | -0.468 (-3.36%) | 25,478,357 |
| 2 Jul 2018 | CNY | 13.8925 | 14.3813 | 13.6095 | 13.9285 | 13.9285 | -0.149 (-1.06%) | 26,555,144 |
| 29 Jun 2018 | CNY | 13.7124 | 14.2012 | 13.7124 | 14.0777 | 14.0777 | +0.057 (+0.40%) | 32,730,069 |
| 28 Jun 2018 | CNY | 13.275 | 14.1497 | 12.9509 | 14.0211 | 14.0211 | +0.535 (+3.97%) | 38,006,116 |
| 27 Jun 2018 | CNY | 13.2802 | 13.7793 | 13.1207 | 13.486 | 13.486 | +0.17 (+1.28%) | 24,982,291 |
| 26 Jun 2018 | CNY | 13.0332 | 13.6661 | 13.0178 | 13.3162 | 13.3162 | -0.118 (-0.88%) | 24,188,398 |
| 25 Jun 2018 | CNY | 12.8634 | 13.6352 | 12.3592 | 13.4345 | 13.4345 | +0.617 (+4.82%) | 31,388,304 |
| 22 Jun 2018 | CNY | 12.6061 | 13.2647 | 12.6061 | 12.8171 | 12.8171 | -0.751 (-5.54%) | 26,515,114 |
| 21 Jun 2018 | CNY | 14.4996 | 14.7106 | 13.3779 | 13.5683 | 13.5683 | -1.266 (-8.53%) | 31,583,907 |
| 20 Jun 2018 | CNY | 13.0898 | 15.1942 | 13.0898 | 14.8341 | 14.8341 | +0.324 (+2.23%) | 43,473,780 |
| 19 Jun 2018 | CNY | 14.8186 | 15.3332 | 12.709 | 14.5099 | 14.5099 | +0.391 (+2.77%) | 46,024,670 |
| 15 Jun 2018 | CNY | 14.5356 | 15.2303 | 13.7896 | 14.1189 | 14.1189 | -0.674 (-4.56%) | 39,360,832 |
| 14 Jun 2018 | CNY | 13.8513 | 15.5287 | 13.6815 | 14.7929 | 14.7929 | +0.545 (+3.83%) | 49,844,899 |
| 13 Jun 2018 | CNY | 13.0229 | 14.5871 | 12.9509 | 14.2475 | 14.2475 | +0.962 (+7.24%) | 51,823,647 |
| 12 Jun 2018 | CNY | 12.6061 | 13.3728 | 12.246 | 13.2853 | 13.2853 | +0.576 (+4.53%) | 36,338,583 |
| 11 Jun 2018 | CNY | 12.2511 | 12.8325 | 12.1739 | 12.709 | 12.709 | +0.196 (+1.56%) | 21,770,453 |
| 8 Jun 2018 | CNY | 12.7656 | 13.0435 | 12.4929 | 12.5135 | 12.5135 | -0.581 (-4.44%) | 30,465,812 |
| 7 Jun 2018 | CNY | 12.1225 | 13.3573 | 12.0967 | 13.0949 | 13.0949 | +0.839 (+6.84%) | 44,845,766 |
| 6 Jun 2018 | CNY | 12.3489 | 12.5392 | 12.1122 | 12.2562 | 12.2562 | -0.396 (-3.13%) | 24,093,089 |
| 5 Jun 2018 | CNY | 12.5032 | 12.9148 | 12.2871 | 12.6524 | 12.6524 | -0.154 (-1.21%) | 28,223,847 |
| 4 Jun 2018 | CNY | 12.3489 | 13.0846 | 12.0093 | 12.8068 | 12.8068 | +0.082 (+0.65%) | 38,094,203 |
| 1 Jun 2018 | CNY | 12.0401 | 13.4808 | 11.8601 | 12.7245 | 12.7245 | +0.381 (+3.08%) | 49,447,117 |
| 31 May 2018 | CNY | 11.5359 | 12.7502 | 11.2478 | 12.3437 | 12.3437 | +1.538 (+14.24%) | 45,498,349 |
