| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | CNY | 13.93 | 14.09 | 13.6 | 14.07 | 9.7034 | +0.02 (+0.14%) | 1,290,300 |
| 1 Aug 2018 | CNY | 14.02 | 14.11 | 13.94 | 14.05 | 9.6897 | +0.02 (+0.14%) | 737,200 |
| 31 Jul 2018 | CNY | 13.94 | 14.1 | 13.94 | 14.03 | 9.6759 | -0.14 (-0.99%) | 472,865 |
| 30 Jul 2018 | CNY | 14.53 | 14.53 | 13.94 | 14.17 | 9.7724 | -0.33 (-2.28%) | 1,222,706 |
| 27 Jul 2018 | CNY | 14.31 | 14.65 | 14.21 | 14.5 | 10 | +0.21 (+1.47%) | 1,412,100 |
| 26 Jul 2018 | CNY | 14.52 | 14.52 | 14.24 | 14.29 | 9.8552 | -0.14 (-0.97%) | 1,175,600 |
| 25 Jul 2018 | CNY | 14.65 | 14.65 | 14.33 | 14.43 | 9.9517 | -0.08 (-0.55%) | 1,288,559 |
| 24 Jul 2018 | CNY | 14.28 | 14.65 | 14.19 | 14.51 | 10.0069 | +0.25 (+1.75%) | 1,977,200 |
| 23 Jul 2018 | CNY | 14.06 | 14.48 | 13.94 | 14.26 | 9.8345 | +0.16 (+1.13%) | 1,946,601 |
| 20 Jul 2018 | CNY | 14 | 14.14 | 13.9 | 14.1 | 9.7241 | +0.01 (+0.07%) | 648,900 |
| 19 Jul 2018 | CNY | 13.95 | 14.1 | 13.81 | 14.09 | 9.7172 | +0.05 (+0.36%) | 1,094,900 |
| 18 Jul 2018 | CNY | 14.15 | 14.21 | 14.04 | 14.04 | 9.6828 | -0.1 (-0.71%) | 850,400 |
| 17 Jul 2018 | CNY | 14.07 | 14.15 | 13.94 | 14.14 | 9.7517 | +0.13 (+0.93%) | 854,100 |
| 16 Jul 2018 | CNY | 14.06 | 14.12 | 13.92 | 14.01 | 9.6621 | -0.15 (-1.06%) | 801,800 |
| 13 Jul 2018 | CNY | 14.38 | 14.38 | 14.08 | 14.16 | 9.7655 | -0.07 (-0.49%) | 1,442,859 |
| 12 Jul 2018 | CNY | 13.91 | 14.35 | 13.9 | 14.23 | 9.8138 | +0.15 (+1.07%) | 2,143,600 |
| 11 Jul 2018 | CNY | 14 | 14.09 | 13.58 | 14.08 | 9.7103 | -0.09 (-0.64%) | 1,841,700 |
| 10 Jul 2018 | CNY | 14.09 | 14.2 | 13.89 | 14.17 | 9.7724 | +0.07 (+0.50%) | 1,510,700 |
| 9 Jul 2018 | CNY | 14 | 14.14 | 13.92 | 14.1 | 9.7241 | +0.02 (+0.14%) | 1,460,400 |
| 6 Jul 2018 | CNY | 13.9 | 14.18 | 13.79 | 14.08 | 9.7103 | 0.0 (0.0%) | 1,334,500 |
| 5 Jul 2018 | CNY | 14.3 | 14.39 | 13.9 | 14.08 | 9.7103 | -0.22 (-1.54%) | 1,443,801 |
| 4 Jul 2018 | CNY | 14.18 | 14.35 | 14 | 14.3 | 9.8621 | -0.07 (-0.49%) | 1,448,000 |
| 3 Jul 2018 | CNY | 14.28 | 14.47 | 13.79 | 14.37 | 9.9103 | +0.04 (+0.28%) | 2,306,800 |
| 2 Jul 2018 | CNY | 14.63 | 14.93 | 14.03 | 14.33 | 9.8828 | -0.36 (-2.45%) | 3,316,200 |
| 29 Jun 2018 | CNY | 14.35 | 14.77 | 14.21 | 14.69 | 10.131 | +0.33 (+2.30%) | 1,829,435 |
| 28 Jun 2018 | CNY | 14.37 | 14.58 | 14.23 | 14.36 | 9.9034 | -0.04 (-0.28%) | 1,189,300 |
| 27 Jun 2018 | CNY | 14.51 | 14.54 | 14.27 | 14.4 | 9.931 | -0.06 (-0.41%) | 1,459,531 |
| 26 Jun 2018 | CNY | 14.15 | 14.53 | 14.15 | 14.46 | 9.9724 | -0.13 (-0.89%) | 1,873,785 |
| 25 Jun 2018 | CNY | 15.01 | 15.01 | 14.52 | 14.59 | 10.0621 | -0.33 (-2.21%) | 1,629,590 |
| 22 Jun 2018 | CNY | 14.45 | 15.08 | 14.3 | 14.92 | 10.2897 | +0.19 (+1.29%) | 2,418,405 |
