| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 14.3736 | 14.9176 | 14.2582 | 14.8956 | 14.8956 | +0.5 (+3.47%) | 6,970,416 |
| 23 Jul 2018 | CNY | 14.2692 | 14.4286 | 14.1319 | 14.3956 | 14.3956 | +0.082 (+0.58%) | 3,090,341 |
| 20 Jul 2018 | CNY | 14.011 | 14.3791 | 13.9725 | 14.3132 | 14.3132 | +0.154 (+1.09%) | 3,864,770 |
| 19 Jul 2018 | CNY | 14.467 | 14.6374 | 14.0495 | 14.1593 | 14.1593 | -0.467 (-3.19%) | 4,191,441 |
| 18 Jul 2018 | CNY | 14.956 | 15.011 | 14.6044 | 14.6264 | 14.6264 | -0.324 (-2.17%) | 3,833,846 |
| 17 Jul 2018 | CNY | 15.044 | 15.0604 | 14.6154 | 14.9506 | 14.9506 | -0.181 (-1.20%) | 4,895,703 |
| 16 Jul 2018 | CNY | 15.1429 | 15.2088 | 14.8791 | 15.1319 | 15.1319 | -0.071 (-0.47%) | 4,572,791 |
| 13 Jul 2018 | CNY | 14.4835 | 15.2912 | 14.4835 | 15.2033 | 15.2033 | +0.588 (+4.02%) | 8,007,996 |
| 12 Jul 2018 | CNY | 14.1154 | 14.7857 | 14.0495 | 14.6154 | 14.6154 | +0.5 (+3.54%) | 6,409,934 |
| 11 Jul 2018 | CNY | 14.2857 | 14.3846 | 13.7967 | 14.1154 | 14.1154 | -0.456 (-3.13%) | 5,186,887 |
| 10 Jul 2018 | CNY | 14.3956 | 14.6044 | 14.1758 | 14.5714 | 14.5714 | +0.093 (+0.65%) | 5,778,066 |
| 9 Jul 2018 | CNY | 13.9506 | 14.5055 | 13.8187 | 14.478 | 14.478 | +0.599 (+4.32%) | 6,960,866 |
| 6 Jul 2018 | CNY | 13.6758 | 14.4121 | 13.6648 | 13.8791 | 13.8791 | +0.247 (+1.81%) | 4,735,803 |
| 5 Jul 2018 | CNY | 13.7363 | 14.2363 | 13.6264 | 13.6319 | 13.6319 | -0.374 (-2.67%) | 3,395,504 |
| 4 Jul 2018 | CNY | 14.4506 | 14.5769 | 13.7857 | 14.0055 | 14.0055 | -0.577 (-3.96%) | 4,719,698 |
| 3 Jul 2018 | CNY | 13.8407 | 14.5934 | 13.7473 | 14.5824 | 14.5824 | +0.791 (+5.74%) | 7,630,188 |
| 2 Jul 2018 | CNY | 14.6154 | 14.6319 | 13.5714 | 13.7912 | 13.7912 | -0.973 (-6.59%) | 8,369,863 |
| 29 Jun 2018 | CNY | 14.3956 | 14.7802 | 14.3187 | 14.7637 | 14.7637 | +0.22 (+1.51%) | 5,928,063 |
| 28 Jun 2018 | CNY | 14.0165 | 14.8242 | 13.956 | 14.544 | 14.544 | +0.434 (+3.08%) | 6,772,183 |
| 27 Jun 2018 | CNY | 14.0934 | 14.3517 | 14.044 | 14.1099 | 14.1099 | -0.357 (-2.47%) | 5,706,806 |
| 26 Jun 2018 | CNY | 13.2418 | 14.5055 | 13.0769 | 14.467 | 14.467 | +1.187 (+8.94%) | 8,193,765 |
| 25 Jun 2018 | CNY | 12.8022 | 13.6813 | 12.7033 | 13.2802 | 13.2802 | +0.654 (+5.18%) | 5,340,924 |
| 22 Jun 2018 | CNY | 12.2528 | 12.8681 | 12.1758 | 12.6264 | 12.6264 | +0.044 (+0.35%) | 2,736,188 |
| 21 Jun 2018 | CNY | 13.1593 | 13.1593 | 12.4176 | 12.5824 | 12.5824 | -0.451 (-3.46%) | 2,793,792 |
| 20 Jun 2018 | CNY | 12.7088 | 13.2967 | 12.3791 | 13.033 | 13.033 | +0.297 (+2.33%) | 3,254,524 |
| 19 Jun 2018 | CNY | 13.7363 | 14.011 | 12.7088 | 12.7363 | 12.7363 | -1.385 (-9.81%) | 4,106,102 |
| 15 Jun 2018 | CNY | 14.4725 | 14.6429 | 14.011 | 14.1209 | 14.1209 | -0.352 (-2.43%) | 2,480,778 |
| 14 Jun 2018 | CNY | 14.5055 | 14.7747 | 14.2967 | 14.4725 | 14.4725 | -0.192 (-1.31%) | 2,522,092 |
| 13 Jun 2018 | CNY | 14.7582 | 15.0495 | 14.478 | 14.6648 | 14.6648 | -0.093 (-0.63%) | 3,023,020 |
| 12 Jun 2018 | CNY | 14.7253 | 14.7747 | 14.1264 | 14.7582 | 14.7582 | +0.137 (+0.94%) | 3,548,676 |
