| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 8.7812 | 8.9817 | 8.7311 | 8.9149 | 8.9149 | +0.15 (+1.72%) | 9,248,452 |
| 13 Jul 2018 | CNY | 8.8314 | 8.9316 | 8.6726 | 8.7645 | 8.7645 | -0.092 (-1.04%) | 8,034,834 |
| 12 Jul 2018 | CNY | 8.681 | 8.9149 | 8.681 | 8.8564 | 8.8564 | +0.226 (+2.61%) | 12,081,300 |
| 11 Jul 2018 | CNY | 8.8564 | 8.965 | 8.3635 | 8.6308 | 8.6308 | -0.543 (-5.92%) | 18,422,363 |
| 10 Jul 2018 | CNY | 9.3577 | 9.3577 | 9.0486 | 9.1739 | 9.1739 | -0.201 (-2.14%) | 18,317,253 |
| 9 Jul 2018 | CNY | 9.3912 | 9.4413 | 9.1071 | 9.3744 | 9.3744 | -0.034 (-0.36%) | 23,833,182 |
| 6 Jul 2018 | CNY | 8.9817 | 9.7421 | 8.965 | 9.4079 | 9.4079 | +0.368 (+4.07%) | 24,645,428 |
| 5 Jul 2018 | CNY | 9.3912 | 9.4162 | 9.0235 | 9.0402 | 9.0402 | -0.368 (-3.91%) | 16,340,356 |
| 4 Jul 2018 | CNY | 9.3828 | 9.7504 | 8.9567 | 9.4079 | 9.4079 | +0.209 (+2.27%) | 30,605,597 |
| 3 Jul 2018 | CNY | 8.3718 | 9.199 | 8.3551 | 9.199 | 9.199 | +0.836 (+9.99%) | 22,767,615 |
| 2 Jul 2018 | CNY | 8.3718 | 8.5473 | 8.3301 | 8.3635 | 8.3635 | -0.008 (-0.10%) | 14,527,522 |
| 29 Jun 2018 | CNY | 7.9207 | 8.6726 | 7.9207 | 8.3718 | 8.3718 | +0.451 (+5.70%) | 11,876,610 |
| 28 Jun 2018 | CNY | 8.0627 | 8.1797 | 7.8371 | 7.9207 | 7.9207 | -0.142 (-1.76%) | 6,573,004 |
| 27 Jun 2018 | CNY | 8.1045 | 8.1964 | 8.0042 | 8.0627 | 8.0627 | +0.059 (+0.73%) | 7,573,910 |
| 26 Jun 2018 | CNY | 7.6867 | 8.071 | 7.6032 | 8.0042 | 8.0042 | +0.226 (+2.90%) | 7,394,379 |
| 25 Jun 2018 | CNY | 7.8371 | 8.1462 | 7.7703 | 7.7786 | 7.7786 | +0.017 (+0.22%) | 8,911,611 |
| 22 Jun 2018 | CNY | 7.5864 | 7.787 | 7.4945 | 7.7619 | 7.7619 | +0.175 (+2.31%) | 7,379,321 |
| 21 Jun 2018 | CNY | 8.0794 | 8.1462 | 7.4444 | 7.5864 | 7.5864 | -0.493 (-6.10%) | 10,519,475 |
| 20 Jun 2018 | CNY | 8.0126 | 8.1797 | 7.8956 | 8.0794 | 8.0794 | +0.067 (+0.83%) | 8,469,231 |
| 19 Jun 2018 | CNY | 8.8146 | 8.8146 | 8.0126 | 8.0126 | 8.0126 | -0.886 (-9.95%) | 11,677,374 |
| 15 Jun 2018 | CNY | 9.4663 | 9.5081 | 8.8063 | 8.8982 | 8.8982 | -0.526 (-5.59%) | 7,101,944 |
| 14 Jun 2018 | CNY | 9.5332 | 9.6418 | 9.3995 | 9.4246 | 9.4246 | -0.159 (-1.66%) | 3,786,074 |
| 13 Jun 2018 | CNY | 9.834 | 9.834 | 9.4831 | 9.5833 | 9.5833 | -0.267 (-2.71%) | 4,368,301 |
| 12 Jun 2018 | CNY | 9.8423 | 9.9092 | 9.7588 | 9.8507 | 9.8507 | 0.0 (0.0%) | 4,160,841 |
| 11 Jun 2018 | CNY | 9.834 | 9.9426 | 9.7755 | 9.8507 | 9.8507 | -0.125 (-1.26%) | 3,276,632 |
| 8 Jun 2018 | CNY | 9.9259 | 9.976 | 9.6585 | 9.976 | 9.976 | 0.0 (0.0%) | 5,920,524 |
| 7 Jun 2018 | CNY | 10.2601 | 10.2601 | 9.9593 | 9.976 | 9.976 | -0.209 (-2.05%) | 3,805,070 |
| 6 Jun 2018 | CNY | 10.2434 | 10.2768 | 10.1515 | 10.1849 | 10.1849 | -0.059 (-0.57%) | 5,182,117 |
| 5 Jun 2018 | CNY | 10.0512 | 10.3186 | 10.0512 | 10.2434 | 10.2434 | +0.128 (+1.27%) | 6,133,073 |
| 5 Jun 2018 |
|
|||||||
| 4 Jun 2018 | CNY | 10.1821 | 10.1932 | 10.0428 | 10.1153 | 10.1153 | +0.006 (+0.06%) | 4,459,909 |
