| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2018 | CNY | 14.9143 | 15.35 | 14.9143 | 15.3357 | 15.3357 | +0.2 (+1.32%) | 411,180 |
| 6 Jul 2018 | CNY | 15.2071 | 15.3071 | 14.8071 | 15.1357 | 15.1357 | +0.093 (+0.62%) | 409,500 |
| 5 Jul 2018 | CNY | 15.2714 | 15.2857 | 14.9857 | 15.0429 | 15.0429 | -0.257 (-1.68%) | 350,627 |
| 4 Jul 2018 | CNY | 15.5071 | 15.5143 | 14.9286 | 15.3 | 15.3 | -0.2 (-1.29%) | 672,000 |
| 3 Jul 2018 | CNY | 15.2857 | 15.5714 | 14.8857 | 15.5 | 15.5 | +0.179 (+1.17%) | 876,820 |
| 2 Jul 2018 | CNY | 15.7857 | 15.7857 | 14.8214 | 15.3214 | 15.3214 | -0.429 (-2.72%) | 1,144,019 |
| 29 Jun 2018 | CNY | 15.6857 | 15.7857 | 15.1429 | 15.75 | 15.75 | +0.336 (+2.18%) | 977,645 |
| 28 Jun 2018 | CNY | 15.6786 | 15.6929 | 15.3357 | 15.4143 | 15.4143 | -0.207 (-1.33%) | 462,000 |
| 27 Jun 2018 | CNY | 15.7 | 16.05 | 15.5 | 15.6214 | 15.6214 | -0.036 (-0.23%) | 441,338 |
| 26 Jun 2018 | CNY | 15.1143 | 15.6786 | 14.3571 | 15.6571 | 15.6571 | +0.221 (+1.43%) | 533,470 |
| 25 Jun 2018 | CNY | 15.7214 | 15.9714 | 15.15 | 15.4357 | 15.4357 | -0.193 (-1.23%) | 377,081 |
| 22 Jun 2018 | CNY | 15.0786 | 15.8929 | 14.9286 | 15.6286 | 15.6286 | +0.293 (+1.91%) | 423,780 |
| 21 Jun 2018 | CNY | 15.7143 | 15.7143 | 15.1429 | 15.3357 | 15.3357 | -0.429 (-2.72%) | 607,460 |
| 20 Jun 2018 | CNY | 15.3357 | 16.0571 | 14.5071 | 15.7643 | 15.7643 | +0.364 (+2.37%) | 1,035,693 |
| 19 Jun 2018 | CNY | 16.0714 | 16.3143 | 14.9 | 15.4 | 15.4 | -1.157 (-6.99%) | 1,380,330 |
| 15 Jun 2018 | CNY | 17.0571 | 17.0929 | 16.2071 | 16.5571 | 16.5571 | -0.579 (-3.38%) | 576,660 |
| 14 Jun 2018 | CNY | 16.9286 | 17.4857 | 16.7714 | 17.1357 | 17.1357 | -0.036 (-0.21%) | 615,248 |
| 13 Jun 2018 | CNY | 17.8571 | 17.8571 | 17.1429 | 17.1714 | 17.1714 | -0.7 (-3.92%) | 524,388 |
| 12 Jun 2018 | CNY | 17.4714 | 18.0571 | 16.9786 | 17.8714 | 17.8714 | +0.379 (+2.16%) | 981,398 |
| 11 Jun 2018 | CNY | 17.5 | 17.6714 | 17.3 | 17.4929 | 17.4929 | -0.2 (-1.13%) | 375,008 |
| 8 Jun 2018 | CNY | 17.5286 | 17.85 | 17.3214 | 17.6929 | 17.6929 | +0.093 (+0.53%) | 816,620 |
| 7 Jun 2018 | CNY | 18.0429 | 18.3429 | 17.5714 | 17.6 | 17.6 | -0.514 (-2.84%) | 1,128,727 |
| 6 Jun 2018 | CNY | 17.4286 | 18.1643 | 17.3 | 18.1143 | 18.1143 | +0.493 (+2.80%) | 1,196,871 |
| 5 Jun 2018 | CNY | 17.2714 | 17.7143 | 17.0071 | 17.6214 | 17.6214 | +0.471 (+2.75%) | 1,804,279 |
| 4 Jun 2018 | CNY | 17.3357 | 17.5357 | 17.1429 | 17.15 | 17.15 | -0.2 (-1.15%) | 1,370,422 |
| 1 Jun 2018 | CNY | 17.8357 | 18.0786 | 17.2571 | 17.35 | 17.35 | -0.45 (-2.53%) | 1,028,559 |
| 31 May 2018 | CNY | 18.5429 | 18.5429 | 17.4643 | 17.8 | 17.8 | -0.25 (-1.39%) | 1,454,798 |
| 30 May 2018 | CNY | 19.2857 | 19.2857 | 17.8643 | 18.05 | 18.05 | -1.721 (-8.71%) | 1,440,632 |
| 29 May 2018 | CNY | 19.7857 | 20.3429 | 19.65 | 19.7714 | 19.7714 | -0.179 (-0.90%) | 726,320 |
| 28 May 2018 | CNY | 19.9929 | 20.6286 | 19.5214 | 19.95 | 19.95 | -0.264 (-1.31%) | 970,698 |
