| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2018 | CNY | 10.07 | 10.2 | 9.81 | 9.87 | 9.87 | -0.24 (-2.37%) | 2,693,100 |
| 4 Jul 2018 | CNY | 10.4 | 10.4 | 9.96 | 10.11 | 10.11 | -0.33 (-3.16%) | 4,936,300 |
| 3 Jul 2018 | CNY | 10.24 | 10.64 | 10.17 | 10.44 | 10.44 | +0.27 (+2.65%) | 7,196,400 |
| 2 Jul 2018 | CNY | 10.01 | 10.51 | 9.95 | 10.17 | 10.17 | +0.22 (+2.21%) | 7,476,498 |
| 29 Jun 2018 | CNY | 9.65 | 10 | 9.53 | 9.95 | 9.95 | +0.38 (+3.97%) | 4,279,800 |
| 28 Jun 2018 | CNY | 9.88 | 9.98 | 9.54 | 9.57 | 9.57 | -0.35 (-3.53%) | 3,648,849 |
| 27 Jun 2018 | CNY | 9.92 | 10.15 | 9.85 | 9.92 | 9.92 | -0.01 (-0.10%) | 5,025,000 |
| 26 Jun 2018 | CNY | 9.59 | 10.04 | 9.36 | 9.93 | 9.93 | +0.06 (+0.61%) | 5,234,798 |
| 25 Jun 2018 | CNY | 10.02 | 10.26 | 9.82 | 9.87 | 9.87 | -0.95 (-8.78%) | 13,647,300 |
| 22 Jun 2018 | CNY | 9.95 | 11.05 | 9.95 | 10.82 | 10.82 | -4.34 (-28.63%) | 23,681,937 |
| 15 Jun 2018 | CNY | 16.83 | 16.83 | 15.16 | 15.16 | 15.16 | -1.68 (-9.98%) | 5,402,119 |
| 14 Jun 2018 | CNY | 16.71 | 16.88 | 16.58 | 16.84 | 16.84 | +0.02 (+0.12%) | 539,900 |
| 13 Jun 2018 | CNY | 16.84 | 16.95 | 16.58 | 16.82 | 16.82 | -0.03 (-0.18%) | 1,244,000 |
| 12 Jun 2018 | CNY | 16.95 | 17.08 | 16.75 | 16.85 | 16.85 | -0.1 (-0.59%) | 317,900 |
| 11 Jun 2018 | CNY | 16.71 | 17 | 16.7 | 16.95 | 16.95 | +0.14 (+0.83%) | 460,600 |
| 8 Jun 2018 | CNY | 16.81 | 16.97 | 16.7 | 16.81 | 16.81 | -0.11 (-0.65%) | 401,400 |
| 7 Jun 2018 | CNY | 17 | 17.13 | 16.81 | 16.92 | 16.92 | -0.06 (-0.35%) | 423,000 |
| 6 Jun 2018 | CNY | 16.59 | 17 | 16.59 | 16.98 | 16.98 | +0.38 (+2.29%) | 1,071,437 |
| 5 Jun 2018 | CNY | 16.21 | 16.73 | 16.21 | 16.6 | 16.6 | +0.39 (+2.41%) | 736,661 |
| 4 Jun 2018 | CNY | 16.47 | 16.5 | 16.12 | 16.21 | 16.21 | -0.29 (-1.76%) | 564,300 |
| 1 Jun 2018 | CNY | 16.75 | 16.95 | 16.47 | 16.5 | 16.5 | -0.35 (-2.08%) | 779,819 |
| 31 May 2018 | CNY | 16.45 | 16.88 | 16.41 | 16.85 | 16.85 | +0.39 (+2.37%) | 1,017,738 |
| 30 May 2018 | CNY | 16.75 | 16.75 | 15.18 | 16.46 | 16.46 | -0.29 (-1.73%) | 1,364,269 |
| 29 May 2018 | CNY | 16.85 | 16.91 | 16.62 | 16.75 | 16.75 | -0.12 (-0.71%) | 989,191 |
| 28 May 2018 | CNY | 16.92 | 16.92 | 16.5 | 16.87 | 16.87 | -0.03 (-0.18%) | 1,073,639 |
| 25 May 2018 | CNY | 16.95 | 17.01 | 16.78 | 16.9 | 16.9 | -0.03 (-0.18%) | 678,800 |
| 24 May 2018 | CNY | 16.65 | 17.15 | 16.65 | 16.93 | 16.93 | +0.12 (+0.71%) | 960,519 |
| 23 May 2018 | CNY | 17 | 17 | 16.6 | 16.81 | 16.81 | -0.25 (-1.47%) | 819,300 |
| 22 May 2018 | CNY | 17.2 | 17.2 | 16.9 | 17.06 | 17.06 | -0.01 (-0.06%) | 594,679 |
| 21 May 2018 | CNY | 16.64 | 17.15 | 16.62 | 17.07 | 17.07 | +0.32 (+1.91%) | 2,005,212 |
