| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 10.08 | 10.08 | 9.76 | 9.95 | 9.95 | -0.16 (-1.58%) | 2,727,619 |
| 13 Jul 2018 | CNY | 10.23 | 10.3 | 10.01 | 10.11 | 10.11 | -0.22 (-2.13%) | 2,055,150 |
| 12 Jul 2018 | CNY | 10.22 | 10.41 | 10.15 | 10.33 | 10.33 | +0.11 (+1.08%) | 1,770,000 |
| 11 Jul 2018 | CNY | 10.21 | 10.28 | 9.9 | 10.22 | 10.22 | -0.17 (-1.64%) | 1,594,200 |
| 10 Jul 2018 | CNY | 10.68 | 10.69 | 10.27 | 10.39 | 10.39 | -0.15 (-1.42%) | 999,600 |
| 9 Jul 2018 | CNY | 10.1 | 10.77 | 10.01 | 10.54 | 10.54 | +0.54 (+5.40%) | 2,074,129 |
| 6 Jul 2018 | CNY | 10.05 | 10.24 | 9.82 | 10 | 10 | -0.04 (-0.40%) | 1,838,359 |
| 5 Jul 2018 | CNY | 10.71 | 10.8 | 10 | 10.04 | 10.04 | -0.62 (-5.82%) | 2,846,599 |
| 4 Jul 2018 | CNY | 11.18 | 11.21 | 10.55 | 10.66 | 10.66 | -0.52 (-4.65%) | 2,365,788 |
| 3 Jul 2018 | CNY | 11.21 | 11.44 | 10.7 | 11.18 | 11.18 | -0.04 (-0.36%) | 4,012,990 |
| 2 Jul 2018 | CNY | 11.8 | 11.81 | 11 | 11.22 | 11.22 | -0.54 (-4.59%) | 2,112,861 |
| 29 Jun 2018 | CNY | 11.6 | 11.84 | 11.6 | 11.76 | 11.76 | +0.22 (+1.91%) | 1,390,212 |
| 28 Jun 2018 | CNY | 11.82 | 11.99 | 11.5 | 11.54 | 11.54 | -0.26 (-2.20%) | 1,007,903 |
| 27 Jun 2018 | CNY | 11.75 | 12 | 11.65 | 11.8 | 11.8 | +0.05 (+0.43%) | 2,416,415 |
| 26 Jun 2018 | CNY | 11.38 | 11.84 | 11.25 | 11.75 | 11.75 | +0.36 (+3.16%) | 2,655,348 |
| 25 Jun 2018 | CNY | 11.48 | 11.62 | 11.3 | 11.39 | 11.39 | +0.04 (+0.35%) | 1,521,569 |
| 22 Jun 2018 | CNY | 11.62 | 11.65 | 11.21 | 11.35 | 11.35 | -0.28 (-2.41%) | 1,509,801 |
| 21 Jun 2018 | CNY | 12.28 | 12.47 | 11.58 | 11.63 | 11.63 | -0.66 (-5.37%) | 3,188,446 |
| 20 Jun 2018 | CNY | 12.31 | 12.67 | 12.06 | 12.29 | 12.29 | +0.22 (+1.82%) | 4,468,872 |
| 19 Jun 2018 | CNY | 12.61 | 12.98 | 12.02 | 12.07 | 12.07 | -1.27 (-9.52%) | 6,625,871 |
| 15 Jun 2018 | CNY | 14.82 | 14.82 | 13.34 | 13.34 | 13.34 | -1.48 (-9.99%) | 8,305,833 |
| 14 Jun 2018 | CNY | 14.82 | 14.82 | 14.02 | 14.82 | 14.82 | +1.35 (+10.02%) | 9,816,440 |
| 24 Apr 2018 | CNY | 13.11 | 13.65 | 13.11 | 13.47 | 13.47 | +0.22 (+1.66%) | 1,701,171 |
| 23 Apr 2018 | CNY | 13.75 | 13.75 | 12.96 | 13.25 | 13.25 | -0.39 (-2.86%) | 1,993,745 |
| 20 Apr 2018 | CNY | 13.82 | 13.94 | 13.47 | 13.64 | 13.64 | -0.2 (-1.45%) | 2,073,008 |
| 19 Apr 2018 | CNY | 14.19 | 14.19 | 13.8 | 13.84 | 13.84 | -0.38 (-2.67%) | 1,748,296 |
| 18 Apr 2018 | CNY | 14.17 | 14.3 | 14.02 | 14.22 | 14.22 | +0.01 (+0.07%) | 1,521,000 |
| 17 Apr 2018 | CNY | 14.15 | 14.45 | 14.05 | 14.21 | 14.21 | -0.21 (-1.46%) | 1,859,708 |
| 16 Apr 2018 | CNY | 14.14 | 14.78 | 14.14 | 14.42 | 14.42 | +0.19 (+1.34%) | 2,832,440 |
| 13 Apr 2018 | CNY | 14.34 | 14.59 | 14.22 | 14.23 | 14.23 | -0.08 (-0.56%) | 3,364,490 |
