| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 8.84 | 9.06 | 8.76 | 8.98 | 8.98 | +0.13 (+1.47%) | 6,318,581 |
| 23 Jul 2018 | CNY | 8.78 | 9.18 | 8.72 | 8.85 | 8.85 | +0.02 (+0.23%) | 6,902,830 |
| 20 Jul 2018 | CNY | 8.61 | 8.9 | 8.61 | 8.83 | 8.83 | +0.08 (+0.91%) | 7,429,758 |
| 19 Jul 2018 | CNY | 8.76 | 8.8 | 8.61 | 8.75 | 8.75 | -0.06 (-0.68%) | 5,597,630 |
| 18 Jul 2018 | CNY | 8.62 | 8.92 | 8.59 | 8.81 | 8.81 | +0.21 (+2.44%) | 7,975,100 |
| 17 Jul 2018 | CNY | 8.65 | 8.69 | 8.56 | 8.6 | 8.6 | -0.02 (-0.23%) | 4,921,013 |
| 16 Jul 2018 | CNY | 8.6 | 8.67 | 8.53 | 8.62 | 8.62 | +0.05 (+0.58%) | 4,108,640 |
| 13 Jul 2018 | CNY | 8.56 | 8.6 | 8.45 | 8.57 | 8.57 | +0.01 (+0.12%) | 4,721,143 |
| 12 Jul 2018 | CNY | 8.37 | 8.65 | 8.37 | 8.56 | 8.56 | +0.14 (+1.66%) | 6,369,345 |
| 11 Jul 2018 | CNY | 8.51 | 8.51 | 8.23 | 8.42 | 8.42 | -0.13 (-1.52%) | 6,677,698 |
| 10 Jul 2018 | CNY | 8.61 | 8.63 | 8.46 | 8.55 | 8.55 | -0.05 (-0.58%) | 5,576,101 |
| 9 Jul 2018 | CNY | 8.47 | 8.71 | 8.46 | 8.6 | 8.6 | -0.07 (-0.81%) | 7,813,038 |
| 6 Jul 2018 | CNY | 8.55 | 8.67 | 8.36 | 8.67 | 8.67 | +0.07 (+0.81%) | 8,303,768 |
| 5 Jul 2018 | CNY | 8.55 | 8.6 | 8.25 | 8.6 | 8.6 | +0.15 (+1.78%) | 13,899,104 |
| 4 Jul 2018 | CNY | 9.05 | 9.05 | 8.24 | 8.45 | 8.45 | -0.44 (-4.95%) | 14,852,468 |
| 3 Jul 2018 | CNY | 8.8 | 9 | 8.66 | 8.89 | 8.89 | -0.02 (-0.22%) | 10,509,308 |
| 2 Jul 2018 | CNY | 9.36 | 9.37 | 8.84 | 8.91 | 8.91 | -0.49 (-5.21%) | 11,650,707 |
| 29 Jun 2018 | CNY | 9.38 | 9.47 | 9.22 | 9.4 | 9.4 | +0.03 (+0.32%) | 10,347,960 |
| 28 Jun 2018 | CNY | 9.77 | 9.77 | 9.37 | 9.37 | 9.37 | -0.14 (-1.47%) | 5,659,107 |
| 27 Jun 2018 | CNY | 9.68 | 9.73 | 9.51 | 9.51 | 9.51 | -0.04 (-0.42%) | 7,423,821 |
| 26 Jun 2018 | CNY | 9.6 | 9.6 | 9.42 | 9.55 | 9.55 | -0.06 (-0.62%) | 6,899,395 |
| 25 Jun 2018 | CNY | 9.51 | 9.68 | 9.37 | 9.61 | 9.61 | +0.13 (+1.37%) | 7,676,082 |
| 22 Jun 2018 | CNY | 9.47 | 9.58 | 9.21 | 9.48 | 9.48 | -0.01 (-0.11%) | 5,862,034 |
| 21 Jun 2018 | CNY | 9.7 | 9.85 | 9.45 | 9.49 | 9.49 | -0.21 (-2.16%) | 14,083,477 |
| 20 Jun 2018 | CNY | 9.62 | 9.9 | 9.36 | 9.7 | 9.7 | +0.1 (+1.04%) | 8,710,970 |
| 19 Jun 2018 | CNY | 10.6 | 10.6 | 9.53 | 9.6 | 9.6 | -0.99 (-9.35%) | 13,094,636 |
| 15 Jun 2018 | CNY | 10.66 | 10.78 | 10.22 | 10.59 | 10.59 | -0.15 (-1.40%) | 10,425,781 |
| 14 Jun 2018 | CNY | 10.92 | 10.92 | 10.53 | 10.74 | 10.74 | +0.04 (+0.37%) | 6,786,913 |
| 13 Jun 2018 | CNY | 11 | 11.1 | 10.69 | 10.7 | 10.7 | -0.36 (-3.25%) | 10,220,383 |
| 12 Jun 2018 | CNY | 10.92 | 11.18 | 10.85 | 11.06 | 11.06 | +0.09 (+0.82%) | 12,692,589 |
