| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 8.39 | 8.62 | 8.3 | 8.54 | 8.54 | +0.21 (+2.52%) | 5,114,234 |
| 23 Jul 2018 | CNY | 8.1 | 8.64 | 8.03 | 8.33 | 8.33 | +0.3 (+3.74%) | 5,400,604 |
| 20 Jul 2018 | CNY | 7.95 | 8.07 | 7.77 | 8.03 | 8.03 | +0.07 (+0.88%) | 1,600,000 |
| 19 Jul 2018 | CNY | 8.04 | 8.07 | 7.95 | 7.96 | 7.96 | -0.11 (-1.36%) | 1,121,801 |
| 18 Jul 2018 | CNY | 8.03 | 8.1 | 7.97 | 8.07 | 8.07 | +0.05 (+0.62%) | 1,567,300 |
| 17 Jul 2018 | CNY | 8.16 | 8.16 | 7.95 | 8.02 | 8.02 | -0.08 (-0.99%) | 1,258,556 |
| 16 Jul 2018 | CNY | 8.04 | 8.16 | 7.9 | 8.1 | 8.1 | +0.07 (+0.87%) | 1,505,200 |
| 13 Jul 2018 | CNY | 8.08 | 8.15 | 8 | 8.03 | 8.03 | -0.05 (-0.62%) | 1,755,290 |
| 12 Jul 2018 | CNY | 7.88 | 8.26 | 7.85 | 8.08 | 8.08 | +0.24 (+3.06%) | 2,847,900 |
| 11 Jul 2018 | CNY | 7.95 | 7.96 | 7.63 | 7.84 | 7.84 | -0.25 (-3.09%) | 3,389,592 |
| 10 Jul 2018 | CNY | 8.02 | 8.28 | 7.96 | 8.09 | 8.09 | 0.0 (0.0%) | 3,551,300 |
| 9 Jul 2018 | CNY | 7.39 | 8.11 | 7.39 | 8.09 | 8.09 | +0.71 (+9.62%) | 3,856,491 |
| 6 Jul 2018 | CNY | 7.27 | 7.49 | 7.18 | 7.38 | 7.38 | +0.09 (+1.23%) | 2,939,602 |
| 5 Jul 2018 | CNY | 7.97 | 8.01 | 7.22 | 7.29 | 7.29 | -0.68 (-8.53%) | 3,752,701 |
| 4 Jul 2018 | CNY | 8.12 | 8.12 | 7.95 | 7.97 | 7.97 | -0.15 (-1.85%) | 1,587,101 |
| 3 Jul 2018 | CNY | 8.14 | 8.15 | 7.92 | 8.12 | 8.12 | +0.03 (+0.37%) | 2,240,494 |
| 2 Jul 2018 | CNY | 8.42 | 8.42 | 7.97 | 8.09 | 8.09 | -0.28 (-3.35%) | 2,847,110 |
| 29 Jun 2018 | CNY | 8.25 | 8.4 | 8.25 | 8.37 | 8.37 | +0.09 (+1.09%) | 1,875,018 |
| 28 Jun 2018 | CNY | 8.3 | 8.4 | 8.28 | 8.28 | 8.28 | -0.06 (-0.72%) | 1,116,400 |
| 27 Jun 2018 | CNY | 8.45 | 8.46 | 8.32 | 8.34 | 8.34 | -0.05 (-0.60%) | 1,348,400 |
| 26 Jun 2018 | CNY | 8.27 | 8.4 | 8.11 | 8.39 | 8.39 | +0.07 (+0.84%) | 1,782,582 |
| 25 Jun 2018 | CNY | 8.28 | 8.39 | 8.22 | 8.32 | 8.32 | +0.19 (+2.34%) | 2,491,394 |
| 22 Jun 2018 | CNY | 8.06 | 8.2 | 7.81 | 8.13 | 8.13 | +0.05 (+0.62%) | 1,917,150 |
| 21 Jun 2018 | CNY | 8.39 | 8.47 | 8.05 | 8.08 | 8.08 | -0.26 (-3.12%) | 2,786,176 |
| 20 Jun 2018 | CNY | 8.25 | 8.42 | 8.03 | 8.34 | 8.34 | +0.08 (+0.97%) | 2,931,800 |
| 19 Jun 2018 | CNY | 8.96 | 9.08 | 7.98 | 8.26 | 8.26 | -0.59 (-6.67%) | 6,452,782 |
| 15 Jun 2018 | CNY | 8.76 | 8.91 | 8.52 | 8.85 | 8.85 | -0.06 (-0.67%) | 3,167,002 |
| 14 Jun 2018 | CNY | 8.83 | 8.97 | 8.72 | 8.91 | 8.91 | +0.09 (+1.02%) | 1,789,100 |
| 13 Jun 2018 | CNY | 9.05 | 9.05 | 8.79 | 8.82 | 8.82 | -0.21 (-2.33%) | 1,788,101 |
| 12 Jun 2018 | CNY | 8.75 | 9.06 | 8.75 | 9.03 | 9.03 | +0.2 (+2.27%) | 2,071,476 |
