| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2018 | CNY | 12.8462 | 12.9692 | 12.6308 | 12.7154 | 12.7154 | +0.046 (+0.36%) | 11,190,554 |
| 9 Jul 2018 | CNY | 12.3154 | 12.9615 | 12.3154 | 12.6692 | 12.6692 | 0.0 (0.0%) | 13,147,429 |
| 6 Jul 2018 | CNY | 11.8539 | 13.0615 | 11.8539 | 12.6692 | 12.6692 | +0.446 (+3.65%) | 16,167,521 |
| 5 Jul 2018 | CNY | 12.0769 | 12.8385 | 11.9231 | 12.2231 | 12.2231 | -0.231 (-1.85%) | 14,894,763 |
| 4 Jul 2018 | CNY | 11.4154 | 12.5539 | 11.4154 | 12.4539 | 12.4539 | +1.038 (+9.10%) | 16,721,295 |
| 3 Jul 2018 | CNY | 11.2846 | 11.6 | 11.1539 | 11.4154 | 11.4154 | -0.061 (-0.54%) | 4,702,110 |
| 2 Jul 2018 | CNY | 11.5385 | 11.7539 | 11.3769 | 11.4769 | 11.4769 | -0.208 (-1.78%) | 5,505,930 |
| 29 Jun 2018 | CNY | 11.5077 | 11.8154 | 11.1385 | 11.6846 | 11.6846 | +0.085 (+0.73%) | 7,143,470 |
| 28 Jun 2018 | CNY | 11.7539 | 12.0769 | 11.5385 | 11.6 | 11.6 | -0.269 (-2.27%) | 4,978,049 |
| 27 Jun 2018 | CNY | 11.9462 | 12.1692 | 11.7769 | 11.8692 | 11.8692 | -0.054 (-0.45%) | 4,815,833 |
| 26 Jun 2018 | CNY | 11.7539 | 12.1077 | 11.5692 | 11.9231 | 11.9231 | -0.085 (-0.70%) | 4,799,013 |
| 25 Jun 2018 | CNY | 12.0846 | 12.2 | 11.8154 | 12.0077 | 12.0077 | +0.185 (+1.56%) | 5,483,143 |
| 22 Jun 2018 | CNY | 11.9231 | 12.2385 | 10.8539 | 11.8231 | 11.8231 | -0.2 (-1.66%) | 6,658,177 |
| 21 Jun 2018 | CNY | 12.8462 | 12.9923 | 11.9846 | 12.0231 | 12.0231 | -1 (-7.68%) | 8,840,660 |
| 20 Jun 2018 | CNY | 12.4615 | 13.3077 | 12.2923 | 13.0231 | 13.0231 | -0.277 (-2.08%) | 11,568,740 |
| 19 Jun 2018 | CNY | 14.4077 | 14.9846 | 12.5 | 13.3 | 13.3 | -0.569 (-4.10%) | 15,102,261 |
| 15 Jun 2018 | CNY | 14.2769 | 14.5923 | 13.6 | 13.8692 | 13.8692 | -0.577 (-3.99%) | 10,543,612 |
| 14 Jun 2018 | CNY | 13.9385 | 14.6846 | 13.7385 | 14.4462 | 14.4462 | +0.215 (+1.51%) | 12,449,749 |
| 13 Jun 2018 | CNY | 13.8308 | 14.4615 | 13.7692 | 14.2308 | 14.2308 | +0.269 (+1.93%) | 9,242,519 |
| 12 Jun 2018 | CNY | 14.2231 | 14.4692 | 13.5385 | 13.9615 | 13.9615 | -0.339 (-2.37%) | 8,138,000 |
| 11 Jun 2018 | CNY | 14.1769 | 14.5769 | 14 | 14.3 | 14.3 | -0.146 (-1.01%) | 6,860,883 |
| 8 Jun 2018 | CNY | 14.6077 | 14.8 | 14.2308 | 14.4462 | 14.4462 | -0.723 (-4.77%) | 13,987,782 |
| 7 Jun 2018 | CNY | 15.1539 | 15.5 | 14.8462 | 15.1692 | 15.1692 | +0.238 (+1.60%) | 23,664,478 |
| 6 Jun 2018 | CNY | 14.5231 | 15 | 14.3615 | 14.9308 | 14.9308 | +0.246 (+1.68%) | 15,328,496 |
| 5 Jun 2018 | CNY | 14.2615 | 14.7308 | 14 | 14.6846 | 14.6846 | +0.346 (+2.41%) | 13,256,734 |
| 4 Jun 2018 | CNY | 14.6154 | 14.8308 | 13.6846 | 14.3385 | 14.3385 | -0.631 (-4.21%) | 16,916,785 |
| 1 Jun 2018 | CNY | 15.1231 | 15.7462 | 14.6231 | 14.9692 | 14.9692 | -0.315 (-2.06%) | 24,118,833 |
| 31 May 2018 | CNY | 14.0769 | 15.6615 | 13.5846 | 15.2846 | 15.2846 | +0.3 (+2.00%) | 32,563,605 |
| 30 May 2018 | CNY | 14 | 14.9846 | 13.9231 | 14.9846 | 14.9846 | +1.361 (+9.99%) | 30,853,687 |
| 29 May 2018 | CNY | 14.2923 | 14.4462 | 13.4692 | 13.6231 | 13.6231 | -0.638 (-4.48%) | 11,266,257 |
