| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | CNY | 15.4762 | 16.0357 | 14.9167 | 15.7679 | 15.7679 | +0.339 (+2.20%) | 24,413,531 |
| 11 Jul 2018 | CNY | 14.9167 | 16.1786 | 14.5298 | 15.4286 | 15.4286 | +1.619 (+11.72%) | 28,570,006 |
| 9 Jul 2018 | CNY | 13.3988 | 13.8571 | 13.3036 | 13.8095 | 13.8095 | +0.53 (+3.99%) | 9,479,677 |
| 6 Jul 2018 | CNY | 13.5476 | 13.9167 | 12.9762 | 13.2798 | 13.2798 | -0.601 (-4.33%) | 12,826,464 |
| 5 Jul 2018 | CNY | 14.9881 | 15.0476 | 13.881 | 13.881 | 13.881 | -1.542 (-10.00%) | 14,561,739 |
| 4 Jul 2018 | CNY | 15.25 | 15.4762 | 14.8512 | 15.4226 | 15.4226 | -0.006 (-0.04%) | 16,108,238 |
| 3 Jul 2018 | CNY | 14.6488 | 15.7143 | 14.5238 | 15.4286 | 15.4286 | +0.351 (+2.33%) | 20,304,149 |
| 2 Jul 2018 | CNY | 14.8631 | 15.4583 | 14.6429 | 15.0774 | 15.0774 | -0.083 (-0.55%) | 14,184,117 |
| 29 Jun 2018 | CNY | 14.6369 | 15.3333 | 14.1667 | 15.1607 | 15.1607 | +0.298 (+2.00%) | 19,611,007 |
| 28 Jun 2018 | CNY | 14.7619 | 14.9405 | 14.2857 | 14.8631 | 14.8631 | -0.232 (-1.54%) | 14,814,354 |
| 27 Jun 2018 | CNY | 14.5536 | 15.4643 | 14.4941 | 15.0952 | 15.0952 | +0.405 (+2.75%) | 23,574,153 |
| 26 Jun 2018 | CNY | 14.2976 | 15.1726 | 14.1429 | 14.6905 | 14.6905 | +0.059 (+0.41%) | 18,915,795 |
| 25 Jun 2018 | CNY | 13.7619 | 14.881 | 13.7619 | 14.631 | 14.631 | +0.613 (+4.37%) | 20,627,678 |
| 22 Jun 2018 | CNY | 12.5536 | 14.1845 | 11.9941 | 14.0179 | 14.0179 | +0.691 (+5.18%) | 16,568,806 |
| 21 Jun 2018 | CNY | 12.8929 | 14.1667 | 12.7738 | 13.3274 | 13.3274 | +0.375 (+2.90%) | 13,480,992 |
| 20 Jun 2018 | CNY | 12.0893 | 13.375 | 12.0833 | 12.9524 | 12.9524 | +0.143 (+1.12%) | 9,286,811 |
| 19 Jun 2018 | CNY | 13.6071 | 13.9286 | 12.8095 | 12.8095 | 12.8095 | -1.423 (-10.00%) | 7,734,666 |
| 15 Jun 2018 | CNY | 14.4702 | 14.625 | 13.5893 | 14.2321 | 14.2321 | -0.488 (-3.32%) | 13,889,265 |
| 14 Jun 2018 | CNY | 13.8691 | 14.9167 | 13.3929 | 14.7202 | 14.7202 | +0.536 (+3.78%) | 21,446,070 |
| 13 Jun 2018 | CNY | 13.881 | 14.6012 | 13.5833 | 14.1845 | 14.1845 | +0.202 (+1.45%) | 15,131,964 |
| 12 Jun 2018 | CNY | 14.0476 | 14.1667 | 13.2262 | 13.9821 | 13.9821 | -0.048 (-0.34%) | 10,597,712 |
| 11 Jun 2018 | CNY | 14.0833 | 14.2143 | 13.7262 | 14.0298 | 14.0298 | -0.274 (-1.91%) | 8,853,929 |
| 8 Jun 2018 | CNY | 14 | 14.631 | 13.7976 | 14.3036 | 14.3036 | -0.012 (-0.08%) | 14,366,990 |
| 7 Jun 2018 | CNY | 14.6012 | 14.6726 | 13.8631 | 14.3155 | 14.3155 | +1.042 (+7.85%) | 21,460,432 |
| 5 Jun 2018 | CNY | 12.8571 | 13.2976 | 12.7321 | 13.2738 | 13.2738 | +0.423 (+3.29%) | 8,237,223 |
| 4 Jun 2018 | CNY | 12.6429 | 12.9524 | 12.5774 | 12.8512 | 12.8512 | +0.119 (+0.94%) | 6,790,291 |
| 1 Jun 2018 | CNY | 12.4405 | 12.8512 | 12.2619 | 12.7321 | 12.7321 | +0.161 (+1.28%) | 7,700,152 |
| 31 May 2018 | CNY | 12.25 | 12.6191 | 12.2024 | 12.5714 | 12.5714 | +0.476 (+3.94%) | 8,562,797 |
| 30 May 2018 | CNY | 13.1369 | 13.1488 | 12.0952 | 12.0952 | 12.0952 | -1.345 (-10.01%) | 11,656,165 |
| 29 May 2018 | CNY | 14.0536 | 14.2262 | 13.3393 | 13.4405 | 13.4405 | -0.583 (-4.16%) | 11,527,812 |
