| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 14.6643 | 14.9643 | 14.4643 | 14.5214 | 14.5214 | -0.307 (-2.07%) | 2,731,793 |
| 24 Jul 2018 | CNY | 14.7143 | 14.85 | 14.3571 | 14.8286 | 14.8286 | +0.207 (+1.42%) | 3,234,042 |
| 23 Jul 2018 | CNY | 14.5643 | 14.8714 | 14.3 | 14.6214 | 14.6214 | +0.021 (+0.15%) | 2,536,352 |
| 20 Jul 2018 | CNY | 14.35 | 14.6357 | 14.1571 | 14.6 | 14.6 | +0.25 (+1.74%) | 2,995,091 |
| 19 Jul 2018 | CNY | 14.4786 | 14.6786 | 14.1643 | 14.35 | 14.35 | -0.157 (-1.08%) | 3,210,653 |
| 18 Jul 2018 | CNY | 15.0857 | 15.2786 | 14.2929 | 14.5071 | 14.5071 | -0.829 (-5.40%) | 5,855,843 |
| 17 Jul 2018 | CNY | 15.1786 | 15.55 | 14.75 | 15.3357 | 15.3357 | +0.357 (+2.38%) | 6,544,349 |
| 16 Jul 2018 | CNY | 15.1857 | 15.75 | 14.8571 | 14.9786 | 14.9786 | -0.15 (-0.99%) | 6,546,181 |
| 13 Jul 2018 | CNY | 15.8571 | 16.1214 | 14.8929 | 15.1286 | 15.1286 | +1.579 (+11.65%) | 10,650,073 |
| 11 Jul 2018 | CNY | 14.3714 | 14.3929 | 13.15 | 13.55 | 13.55 | -1.064 (-7.28%) | 5,941,927 |
| 10 Jul 2018 | CNY | 14.3571 | 14.6786 | 14.1429 | 14.6143 | 14.6143 | +0.064 (+0.44%) | 5,757,400 |
| 9 Jul 2018 | CNY | 13.25 | 14.9286 | 13.25 | 14.55 | 14.55 | +0.836 (+6.09%) | 7,466,856 |
| 6 Jul 2018 | CNY | 13.95 | 14.7 | 13.6429 | 13.7143 | 13.7143 | -0.25 (-1.79%) | 6,281,728 |
| 5 Jul 2018 | CNY | 15.1429 | 15.1429 | 13.9643 | 13.9643 | 13.9643 | -1.55 (-9.99%) | 7,273,949 |
| 4 Jul 2018 | CNY | 15.7143 | 16.4286 | 14.8643 | 15.5143 | 15.5143 | -0.057 (-0.37%) | 11,887,643 |
| 3 Jul 2018 | CNY | 14.0643 | 15.5714 | 13.9071 | 15.5714 | 15.5714 | +1.414 (+9.99%) | 9,421,209 |
| 2 Jul 2018 | CNY | 14.1071 | 14.1571 | 14.1071 | 14.1571 | 14.1571 | +1.286 (+9.99%) | 4,140,332 |
| 29 Jun 2018 | CNY | 12.15 | 12.8857 | 12.15 | 12.8714 | 12.8714 | +0.643 (+5.26%) | 2,177,708 |
| 28 Jun 2018 | CNY | 12.4 | 12.6714 | 12.0429 | 12.2286 | 12.2286 | -0.171 (-1.38%) | 1,152,480 |
| 27 Jun 2018 | CNY | 12.5714 | 12.7571 | 12.3429 | 12.4 | 12.4 | -0.4 (-3.13%) | 1,263,640 |
| 26 Jun 2018 | CNY | 12.2286 | 12.95 | 11.9357 | 12.8 | 12.8 | +0.264 (+2.11%) | 1,652,366 |
| 25 Jun 2018 | CNY | 12.3571 | 13.1786 | 12.2429 | 12.5357 | 12.5357 | +0.329 (+2.69%) | 2,514,625 |
| 22 Jun 2018 | CNY | 11.7571 | 12.25 | 11.6571 | 12.2071 | 12.2071 | +0.486 (+4.14%) | 1,684,566 |
| 21 Jun 2018 | CNY | 12.2857 | 12.35 | 11.6643 | 11.7214 | 11.7214 | -0.564 (-4.59%) | 1,389,166 |
| 20 Jun 2018 | CNY | 11.9643 | 12.4786 | 11.9286 | 12.2857 | 12.2857 | +0.293 (+2.44%) | 1,569,958 |
| 19 Jun 2018 | CNY | 13.0714 | 13.1857 | 11.9929 | 11.9929 | 11.9929 | -1.336 (-10.02%) | 2,401,140 |
| 15 Jun 2018 | CNY | 14.0143 | 14.1214 | 13.2857 | 13.3286 | 13.3286 | -0.686 (-4.89%) | 1,873,484 |
| 14 Jun 2018 | CNY | 13.9857 | 14.2357 | 13.9286 | 14.0143 | 14.0143 | 0.0 (0.0%) | 1,130,500 |
| 13 Jun 2018 | CNY | 14.5571 | 14.6143 | 13.9286 | 14.0143 | 14.0143 | -0.614 (-4.20%) | 1,885,240 |
| 12 Jun 2018 | CNY | 14.7857 | 14.9214 | 14.1286 | 14.6286 | 14.6286 | -0.086 (-0.58%) | 1,525,580 |
