| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 14.4 | 14.54 | 14.16 | 14.19 | 14.19 | -0.2 (-1.39%) | 2,807,652 |
| 17 Jul 2018 | CNY | 14.3 | 14.45 | 14.15 | 14.39 | 14.39 | -0.01 (-0.07%) | 2,500,604 |
| 16 Jul 2018 | CNY | 14.35 | 14.58 | 14.25 | 14.4 | 14.4 | -0.01 (-0.07%) | 2,683,511 |
| 13 Jul 2018 | CNY | 14.5 | 14.71 | 14.32 | 14.41 | 14.41 | +0.06 (+0.42%) | 4,467,040 |
| 12 Jul 2018 | CNY | 13.8 | 14.44 | 13.72 | 14.35 | 14.35 | +0.53 (+3.84%) | 5,110,902 |
| 11 Jul 2018 | CNY | 13.83 | 13.98 | 13.5 | 13.82 | 13.82 | -0.63 (-4.36%) | 4,114,206 |
| 10 Jul 2018 | CNY | 14.4 | 14.49 | 14.24 | 14.45 | 14.45 | +0.21 (+1.47%) | 3,420,842 |
| 9 Jul 2018 | CNY | 14.05 | 14.35 | 13.97 | 14.24 | 14.24 | +0.35 (+2.52%) | 3,362,047 |
| 6 Jul 2018 | CNY | 13.59 | 14.23 | 13.58 | 13.89 | 13.89 | +0.15 (+1.09%) | 4,087,705 |
| 5 Jul 2018 | CNY | 14.18 | 14.35 | 13.65 | 13.74 | 13.74 | -0.47 (-3.31%) | 3,438,812 |
| 4 Jul 2018 | CNY | 14.66 | 14.8 | 14.15 | 14.21 | 14.21 | -0.6 (-4.05%) | 3,944,352 |
| 3 Jul 2018 | CNY | 14.37 | 14.82 | 14.31 | 14.81 | 14.81 | +0.37 (+2.56%) | 4,827,540 |
| 2 Jul 2018 | CNY | 14.5 | 14.77 | 14.2 | 14.44 | 14.44 | -0.1 (-0.69%) | 4,814,913 |
| 29 Jun 2018 | CNY | 14.16 | 14.67 | 14.16 | 14.54 | 14.54 | +0.43 (+3.05%) | 4,518,461 |
| 28 Jun 2018 | CNY | 14.25 | 14.66 | 14 | 14.11 | 14.11 | -0.1 (-0.70%) | 4,233,540 |
| 27 Jun 2018 | CNY | 14.28 | 14.82 | 14.13 | 14.21 | 14.21 | +0.08 (+0.57%) | 5,588,073 |
| 26 Jun 2018 | CNY | 13.47 | 14.24 | 13.47 | 14.13 | 14.13 | +0.24 (+1.73%) | 3,517,509 |
| 25 Jun 2018 | CNY | 14.31 | 14.37 | 13.85 | 13.89 | 13.89 | -0.07 (-0.50%) | 3,809,233 |
| 22 Jun 2018 | CNY | 13.24 | 14.12 | 13.2 | 13.96 | 13.96 | +0.45 (+3.33%) | 4,316,082 |
| 21 Jun 2018 | CNY | 14.28 | 14.6 | 13.41 | 13.51 | 13.51 | -0.85 (-5.92%) | 4,790,869 |
| 20 Jun 2018 | CNY | 14.28 | 14.65 | 13.09 | 14.36 | 14.36 | -0.03 (-0.21%) | 7,114,288 |
| 19 Jun 2018 | CNY | 15.66 | 15.66 | 14.39 | 14.39 | 14.39 | -1.6 (-10.01%) | 7,357,770 |
| 15 Jun 2018 | CNY | 16.39 | 16.67 | 15.74 | 15.99 | 15.99 | -0.51 (-3.09%) | 4,913,175 |
| 14 Jun 2018 | CNY | 16.44 | 16.77 | 16.3 | 16.5 | 16.5 | +0.06 (+0.36%) | 3,954,051 |
| 13 Jun 2018 | CNY | 16.94 | 17.16 | 16.35 | 16.44 | 16.44 | -0.8 (-4.64%) | 6,862,791 |
| 12 Jun 2018 | CNY | 17 | 17.55 | 16.32 | 17.24 | 17.24 | +0.25 (+1.47%) | 8,532,945 |
| 11 Jun 2018 | CNY | 17.01 | 17.32 | 16.78 | 16.99 | 16.99 | -0.44 (-2.52%) | 8,129,975 |
| 8 Jun 2018 | CNY | 18.21 | 18.31 | 16.69 | 17.43 | 17.43 | -1 (-5.43%) | 12,761,665 |
| 7 Jun 2018 | CNY | 18.2 | 18.65 | 18 | 18.43 | 18.43 | -0.35 (-1.86%) | 11,482,098 |
| 6 Jun 2018 | CNY | 18.98 | 18.98 | 18.21 | 18.78 | 18.78 | +2.71 (+16.86%) | 21,099,202 |
