| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 10.05 | 10.26 | 10.04 | 10.2 | 10.2 | +0.14 (+1.39%) | 1,868,705 |
| 23 Jul 2018 | CNY | 9.96 | 10.07 | 9.89 | 10.06 | 10.06 | +0.09 (+0.90%) | 1,272,026 |
| 20 Jul 2018 | CNY | 9.89 | 10.04 | 9.75 | 9.97 | 9.97 | +0.08 (+0.81%) | 1,198,388 |
| 19 Jul 2018 | CNY | 10.07 | 10.08 | 9.76 | 9.89 | 9.89 | -0.2 (-1.98%) | 1,363,508 |
| 18 Jul 2018 | CNY | 10.16 | 10.2 | 10.03 | 10.09 | 10.09 | -0.09 (-0.88%) | 1,274,856 |
| 17 Jul 2018 | CNY | 9.96 | 10.21 | 9.84 | 10.18 | 10.18 | +0.24 (+2.41%) | 1,579,525 |
| 16 Jul 2018 | CNY | 9.85 | 9.98 | 9.84 | 9.94 | 9.94 | +0.09 (+0.91%) | 1,135,700 |
| 13 Jul 2018 | CNY | 9.83 | 9.94 | 9.77 | 9.85 | 9.85 | +0.02 (+0.20%) | 1,250,900 |
| 12 Jul 2018 | CNY | 9.47 | 9.85 | 9.47 | 9.83 | 9.83 | +0.3 (+3.15%) | 1,953,130 |
| 11 Jul 2018 | CNY | 9.81 | 9.81 | 9.38 | 9.53 | 9.53 | -0.37 (-3.74%) | 1,550,045 |
| 10 Jul 2018 | CNY | 9.97 | 9.97 | 9.78 | 9.9 | 9.9 | -0.09 (-0.90%) | 1,678,333 |
| 9 Jul 2018 | CNY | 9.81 | 10.06 | 9.79 | 9.99 | 9.99 | +0.05 (+0.50%) | 1,758,136 |
| 6 Jul 2018 | CNY | 10.2 | 10.2 | 9.56 | 9.94 | 9.94 | -0.27 (-2.64%) | 3,095,769 |
| 5 Jul 2018 | CNY | 10.7 | 11.22 | 10.12 | 10.21 | 10.21 | +0.01 (+0.10%) | 4,935,288 |
| 4 Jul 2018 | CNY | 10 | 10.27 | 9.78 | 10.2 | 10.2 | +0.16 (+1.59%) | 2,418,000 |
| 3 Jul 2018 | CNY | 9.81 | 10.15 | 9.74 | 10.04 | 10.04 | +0.21 (+2.14%) | 1,762,087 |
| 2 Jul 2018 | CNY | 9.95 | 9.98 | 9.72 | 9.83 | 9.83 | -0.17 (-1.70%) | 1,642,700 |
| 29 Jun 2018 | CNY | 9.71 | 10.04 | 9.56 | 10 | 10 | +0.27 (+2.77%) | 2,537,373 |
| 28 Jun 2018 | CNY | 9.73 | 9.85 | 9.52 | 9.73 | 9.73 | +0.01 (+0.10%) | 1,426,872 |
| 27 Jun 2018 | CNY | 9.65 | 9.99 | 9.61 | 9.72 | 9.72 | +0.1 (+1.04%) | 1,821,101 |
| 26 Jun 2018 | CNY | 9.41 | 9.65 | 9.22 | 9.62 | 9.62 | +0.2 (+2.12%) | 1,262,500 |
| 25 Jun 2018 | CNY | 9.66 | 9.76 | 9.41 | 9.42 | 9.42 | -0.13 (-1.36%) | 1,879,400 |
| 22 Jun 2018 | CNY | 9.01 | 9.61 | 9.01 | 9.55 | 9.55 | +0.32 (+3.47%) | 2,288,434 |
| 21 Jun 2018 | CNY | 9.67 | 9.77 | 9.08 | 9.23 | 9.23 | -0.43 (-4.45%) | 2,068,800 |
| 20 Jun 2018 | CNY | 9.42 | 9.85 | 9.35 | 9.66 | 9.66 | +0.06 (+0.63%) | 1,985,260 |
| 19 Jun 2018 | CNY | 10.35 | 10.35 | 9.6 | 9.6 | 9.6 | -1.07 (-10.03%) | 3,371,860 |
| 15 Jun 2018 | CNY | 11.94 | 11.94 | 10.67 | 10.67 | 10.67 | -1.19 (-10.03%) | 5,236,700 |
| 14 Jun 2018 | CNY | 11.84 | 12.2 | 11.73 | 11.86 | 11.86 | -0.05 (-0.42%) | 2,017,460 |
| 13 Jun 2018 | CNY | 12.15 | 12.18 | 11.7 | 11.91 | 11.91 | -0.22 (-1.81%) | 2,559,300 |
| 12 Jun 2018 | CNY | 12.44 | 12.44 | 12.12 | 12.13 | 12.13 | -0.32 (-2.57%) | 2,593,560 |
