| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2018 | CNY | 11.1333 | 11.3167 | 11.0417 | 11.2583 | 11.2583 | +0.142 (+1.27%) | 7,373,726 |
| 6 Jul 2018 | CNY | 10.8667 | 11.2333 | 10.775 | 11.1167 | 11.1167 | +0.208 (+1.91%) | 8,063,998 |
| 5 Jul 2018 | CNY | 11.3333 | 11.45 | 10.8833 | 10.9083 | 10.9083 | -0.542 (-4.73%) | 10,110,711 |
| 4 Jul 2018 | CNY | 11.125 | 11.8167 | 10.9667 | 11.45 | 11.45 | +0.35 (+3.15%) | 15,248,364 |
| 3 Jul 2018 | CNY | 11.0833 | 11.5167 | 10.8333 | 11.1 | 11.1 | +0.067 (+0.60%) | 14,523,420 |
| 2 Jul 2018 | CNY | 11.0833 | 11.5833 | 10.9083 | 11.0333 | 11.0333 | -0.508 (-4.40%) | 17,085,754 |
| 29 Jun 2018 | CNY | 11 | 11.9083 | 11 | 11.5417 | 11.5417 | -0.575 (-4.75%) | 32,725,419 |
| 28 Jun 2018 | CNY | 12.1167 | 12.1167 | 12.1167 | 12.1167 | 12.1167 | -1.342 (-9.97%) | 506,640 |
| 27 Jun 2018 | CNY | 13.4583 | 14.0833 | 13.4583 | 13.4583 | 13.4583 | -1.492 (-9.98%) | 10,896,600 |
| 26 Jun 2018 | CNY | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.658 (-9.98%) | 3,398,520 |
| 25 Jun 2018 | CNY | 18.3167 | 18.3167 | 16.6083 | 16.6083 | 16.6083 | -1.842 (-9.98%) | 8,363,791 |
| 22 Jun 2018 | CNY | 20.4917 | 20.5 | 18.45 | 18.45 | 18.45 | -2.05 (-10.00%) | 2,516,808 |
| 21 Jun 2018 | CNY | 20.5417 | 20.825 | 19.6417 | 20.5 | 20.5 | -0.45 (-2.15%) | 1,738,416 |
| 20 Jun 2018 | CNY | 20.9167 | 21.05 | 20.25 | 20.95 | 20.95 | -0.092 (-0.44%) | 833,326 |
| 19 Jun 2018 | CNY | 21.3083 | 21.525 | 20.1167 | 21.0417 | 21.0417 | -0.575 (-2.66%) | 1,640,352 |
| 15 Jun 2018 | CNY | 21.5833 | 21.8 | 21.2917 | 21.6167 | 21.6167 | -0.183 (-0.84%) | 2,040,591 |
| 14 Jun 2018 | CNY | 20.525 | 21.8167 | 20.525 | 21.8 | 21.8 | +1.125 (+5.44%) | 4,656,198 |
| 13 Jun 2018 | CNY | 20.8833 | 21.1417 | 20.6417 | 20.675 | 20.675 | -0.208 (-1.00%) | 1,309,521 |
| 12 Jun 2018 | CNY | 20.3583 | 20.975 | 20.05 | 20.8833 | 20.8833 | +0.6 (+2.96%) | 1,640,534 |
| 11 Jun 2018 | CNY | 19.8333 | 20.4167 | 19.8333 | 20.2833 | 20.2833 | +0.317 (+1.59%) | 1,574,863 |
| 8 Jun 2018 | CNY | 19.9167 | 20.1167 | 19.8083 | 19.9667 | 19.9667 | +0.033 (+0.17%) | 1,088,815 |
| 7 Jun 2018 | CNY | 19.6083 | 19.95 | 19.3583 | 19.9333 | 19.9333 | +0.325 (+1.66%) | 2,183,516 |
| 6 Jun 2018 | CNY | 19.6917 | 19.9167 | 19.5333 | 19.6083 | 19.6083 | -0.2 (-1.01%) | 1,454,190 |
| 5 Jun 2018 | CNY | 19.4833 | 19.8333 | 19.2583 | 19.8083 | 19.8083 | +0.142 (+0.72%) | 2,114,517 |
| 4 Jun 2018 | CNY | 19.225 | 19.7167 | 18.5667 | 19.6667 | 19.6667 | +0.592 (+3.10%) | 2,876,904 |
| 1 Jun 2018 | CNY | 19.125 | 19.4083 | 18.675 | 19.075 | 19.075 | -0.058 (-0.30%) | 1,742,088 |
| 31 May 2018 | CNY | 19.2417 | 19.35 | 18.7833 | 19.1333 | 19.1333 | -0.067 (-0.35%) | 995,942 |
| 30 May 2018 | CNY | 19.3333 | 19.4167 | 18.3333 | 19.2 | 19.2 | -0.283 (-1.45%) | 1,023,878 |
| 29 May 2018 | CNY | 19.9167 | 19.9167 | 19.1667 | 19.4833 | 19.4833 | -0.3 (-1.52%) | 543,888 |
| 28 May 2018 | CNY | 19.8 | 19.9583 | 19.625 | 19.7833 | 19.7833 | -0.017 (-0.08%) | 929,956 |
