| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 10.91 | 10.96 | 10.8 | 10.93 | 10.93 | -0.09 (-0.82%) | 2,639,100 |
| 16 Jul 2018 | CNY | 11 | 11.18 | 10.81 | 11.02 | 11.02 | -0.04 (-0.36%) | 4,331,412 |
| 13 Jul 2018 | CNY | 11.16 | 11.28 | 11.04 | 11.06 | 11.06 | -0.1 (-0.90%) | 3,401,695 |
| 12 Jul 2018 | CNY | 10.86 | 11.23 | 10.85 | 11.16 | 11.16 | +0.22 (+2.01%) | 3,554,205 |
| 11 Jul 2018 | CNY | 11.03 | 11.1 | 10.74 | 10.94 | 10.94 | -0.31 (-2.76%) | 3,449,088 |
| 10 Jul 2018 | CNY | 10.97 | 11.36 | 10.89 | 11.25 | 11.25 | +0.26 (+2.37%) | 4,531,799 |
| 9 Jul 2018 | CNY | 10.6 | 11 | 10.59 | 10.99 | 10.99 | +0.42 (+3.97%) | 3,406,506 |
| 6 Jul 2018 | CNY | 10.53 | 10.73 | 10.3 | 10.57 | 10.57 | +0.06 (+0.57%) | 2,350,600 |
| 5 Jul 2018 | CNY | 10.92 | 11.02 | 10.5 | 10.51 | 10.51 | -0.44 (-4.02%) | 2,493,503 |
| 4 Jul 2018 | CNY | 11.02 | 11.24 | 10.88 | 10.95 | 10.95 | -0.13 (-1.17%) | 3,006,000 |
| 3 Jul 2018 | CNY | 10.89 | 11.1 | 10.75 | 11.08 | 11.08 | +0.12 (+1.09%) | 3,396,597 |
| 2 Jul 2018 | CNY | 11.05 | 11.34 | 10.8 | 10.96 | 10.96 | -0.1 (-0.90%) | 3,719,907 |
| 29 Jun 2018 | CNY | 10.73 | 11.12 | 10.63 | 11.06 | 11.06 | +0.33 (+3.08%) | 3,293,812 |
| 28 Jun 2018 | CNY | 10.98 | 11.15 | 10.7 | 10.73 | 10.73 | -0.15 (-1.38%) | 3,156,095 |
| 27 Jun 2018 | CNY | 10.85 | 11.08 | 10.75 | 10.88 | 10.88 | +0.1 (+0.93%) | 3,595,795 |
| 26 Jun 2018 | CNY | 10.52 | 10.84 | 10.41 | 10.78 | 10.78 | +0.1 (+0.94%) | 2,387,600 |
| 25 Jun 2018 | CNY | 10.68 | 10.96 | 10.65 | 10.68 | 10.68 | 0.0 (0.0%) | 2,566,100 |
| 22 Jun 2018 | CNY | 10.33 | 10.74 | 10.27 | 10.68 | 10.68 | +0.18 (+1.71%) | 2,596,481 |
| 21 Jun 2018 | CNY | 10.86 | 10.96 | 10.49 | 10.5 | 10.5 | -0.36 (-3.31%) | 3,492,027 |
| 20 Jun 2018 | CNY | 10.48 | 10.95 | 10.48 | 10.86 | 10.86 | +0.25 (+2.36%) | 3,777,902 |
| 19 Jun 2018 | CNY | 11.45 | 11.45 | 10.61 | 10.61 | 10.61 | -1.18 (-10.01%) | 5,777,176 |
| 15 Jun 2018 | CNY | 12.21 | 12.25 | 11.72 | 11.79 | 11.79 | -0.42 (-3.44%) | 4,405,100 |
| 14 Jun 2018 | CNY | 12.13 | 12.35 | 12.1 | 12.21 | 12.21 | +0.1 (+0.83%) | 3,120,502 |
| 13 Jun 2018 | CNY | 12.3 | 12.34 | 12.05 | 12.11 | 12.11 | -0.37 (-2.96%) | 4,863,751 |
| 12 Jun 2018 | CNY | 12.25 | 12.64 | 12.02 | 12.48 | 12.48 | +0.29 (+2.38%) | 5,835,967 |
| 11 Jun 2018 | CNY | 12.72 | 12.72 | 12.02 | 12.19 | 12.19 | -0.54 (-4.24%) | 5,497,700 |
| 8 Jun 2018 | CNY | 12.79 | 13.08 | 12.57 | 12.73 | 12.73 | -0.12 (-0.93%) | 5,022,277 |
| 7 Jun 2018 | CNY | 13 | 13.11 | 12.84 | 12.85 | 12.85 | -0.38 (-2.87%) | 7,494,527 |
| 6 Jun 2018 | CNY | 12.5 | 13.51 | 12.33 | 13.23 | 13.23 | +0.73 (+5.84%) | 13,110,280 |
| 5 Jun 2018 | CNY | 12.41 | 12.56 | 12.31 | 12.5 | 12.5 | -0.04 (-0.32%) | 5,249,177 |
