| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 8 | 8.34 | 8 | 8.21 | 8.21 | +0.24 (+3.01%) | 45,797,256 |
| 23 Jul 2018 | CNY | 7.64 | 8.02 | 7.59 | 7.97 | 7.97 | +0.26 (+3.37%) | 42,535,592 |
| 20 Jul 2018 | CNY | 7.53 | 7.8 | 7.33 | 7.71 | 7.71 | +0.17 (+2.25%) | 41,539,937 |
| 19 Jul 2018 | CNY | 7.52 | 7.62 | 7.48 | 7.54 | 7.54 | +0.04 (+0.53%) | 15,334,298 |
| 18 Jul 2018 | CNY | 7.69 | 7.73 | 7.48 | 7.5 | 7.5 | -0.19 (-2.47%) | 24,132,632 |
| 17 Jul 2018 | CNY | 7.68 | 7.75 | 7.59 | 7.69 | 7.69 | +0.01 (+0.13%) | 16,318,516 |
| 16 Jul 2018 | CNY | 7.86 | 7.88 | 7.58 | 7.68 | 7.68 | -0.17 (-2.17%) | 28,741,368 |
| 13 Jul 2018 | CNY | 8 | 8.09 | 7.83 | 7.85 | 7.85 | 0.0 (0.0%) | 35,369,692 |
| 12 Jul 2018 | CNY | 7.71 | 7.88 | 7.71 | 7.85 | 7.85 | +0.15 (+1.95%) | 29,389,283 |
| 11 Jul 2018 | CNY | 7.72 | 7.73 | 7.51 | 7.7 | 7.7 | -0.09 (-1.16%) | 28,277,403 |
| 10 Jul 2018 | CNY | 7.64 | 7.92 | 7.58 | 7.79 | 7.79 | +0.17 (+2.23%) | 35,193,648 |
| 9 Jul 2018 | CNY | 7.45 | 7.67 | 7.44 | 7.62 | 7.62 | +0.17 (+2.28%) | 29,321,248 |
| 6 Jul 2018 | CNY | 7.54 | 7.6 | 7.21 | 7.45 | 7.45 | -0.06 (-0.80%) | 28,905,436 |
| 5 Jul 2018 | CNY | 7.72 | 7.84 | 7.45 | 7.51 | 7.51 | -0.25 (-3.22%) | 25,312,597 |
| 4 Jul 2018 | CNY | 7.93 | 8.02 | 7.76 | 7.76 | 7.76 | -0.54 (-6.51%) | 25,309,531 |
| 3 Jul 2018 | CNY | 8.25 | 8.34 | 8.1 | 8.3 | 8.3 | +0.1 (+1.22%) | 26,253,137 |
| 2 Jul 2018 | CNY | 8.74 | 8.75 | 8.07 | 8.2 | 8.2 | -0.53 (-6.07%) | 37,321,090 |
| 29 Jun 2018 | CNY | 8.46 | 8.74 | 8.39 | 8.73 | 8.73 | +0.32 (+3.80%) | 27,088,310 |
| 28 Jun 2018 | CNY | 8.48 | 8.62 | 8.38 | 8.41 | 8.41 | -0.1 (-1.18%) | 21,875,274 |
| 27 Jun 2018 | CNY | 8.73 | 8.76 | 8.41 | 8.51 | 8.51 | -0.29 (-3.30%) | 32,090,121 |
| 26 Jun 2018 | CNY | 9.12 | 9.14 | 8.42 | 8.8 | 8.8 | -0.5 (-5.38%) | 54,052,506 |
| 25 Jun 2018 | CNY | 9.81 | 9.85 | 9.27 | 9.3 | 9.3 | -0.36 (-3.73%) | 27,456,194 |
| 22 Jun 2018 | CNY | 9.52 | 9.78 | 9.51 | 9.66 | 9.66 | +0.09 (+0.94%) | 21,819,988 |
| 21 Jun 2018 | CNY | 9.49 | 9.87 | 9.48 | 9.57 | 9.57 | +0.06 (+0.63%) | 33,652,714 |
| 20 Jun 2018 | CNY | 9.3 | 9.52 | 9.28 | 9.51 | 9.51 | +0.24 (+2.59%) | 24,997,706 |
| 19 Jun 2018 | CNY | 9.73 | 9.73 | 9.18 | 9.27 | 9.27 | -0.68 (-6.83%) | 40,233,634 |
| 15 Jun 2018 | CNY | 9.95 | 10.23 | 9.84 | 9.95 | 9.95 | +0.03 (+0.30%) | 52,626,675 |
| 14 Jun 2018 | CNY | 9.81 | 10 | 9.73 | 9.92 | 9.92 | +0.05 (+0.51%) | 22,260,989 |
| 13 Jun 2018 | CNY | 9.64 | 10.12 | 9.6 | 9.87 | 9.87 | +0.22 (+2.28%) | 55,443,918 |
| 12 Jun 2018 | CNY | 9.65 | 9.75 | 9.57 | 9.65 | 9.65 | +0.01 (+0.10%) | 23,681,022 |
