| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 9.95 | 10.27 | 9.86 | 10.17 | 10.17 | +0.22 (+2.21%) | 26,836,759 |
| 23 Jul 2018 | CNY | 9.71 | 9.98 | 9.68 | 9.95 | 9.95 | +0.21 (+2.16%) | 17,148,932 |
| 20 Jul 2018 | CNY | 9.6 | 9.82 | 9.6 | 9.74 | 9.74 | +0.07 (+0.72%) | 11,110,029 |
| 19 Jul 2018 | CNY | 9.85 | 9.92 | 9.61 | 9.67 | 9.67 | -0.2 (-2.03%) | 14,930,028 |
| 18 Jul 2018 | CNY | 10.05 | 10.15 | 9.86 | 9.87 | 9.87 | -0.13 (-1.30%) | 20,232,876 |
| 17 Jul 2018 | CNY | 10 | 10.03 | 9.83 | 10 | 10 | +0.05 (+0.50%) | 11,231,964 |
| 16 Jul 2018 | CNY | 9.95 | 10.04 | 9.84 | 9.95 | 9.95 | +0.03 (+0.30%) | 11,791,000 |
| 13 Jul 2018 | CNY | 10.01 | 10.04 | 9.85 | 9.92 | 9.92 | -0.15 (-1.49%) | 19,389,223 |
| 12 Jul 2018 | CNY | 9.49 | 10.18 | 9.45 | 10.07 | 10.07 | +0.58 (+6.11%) | 40,125,011 |
| 11 Jul 2018 | CNY | 9.45 | 9.57 | 9.3 | 9.49 | 9.49 | -0.27 (-2.77%) | 16,534,039 |
| 10 Jul 2018 | CNY | 9.73 | 9.82 | 9.68 | 9.76 | 9.76 | +0.04 (+0.41%) | 12,257,004 |
| 9 Jul 2018 | CNY | 9.5 | 9.75 | 9.48 | 9.72 | 9.72 | +0.28 (+2.97%) | 15,087,264 |
| 6 Jul 2018 | CNY | 9.33 | 9.61 | 9.2 | 9.44 | 9.44 | +0.14 (+1.51%) | 19,949,709 |
| 5 Jul 2018 | CNY | 9.7 | 9.74 | 9.14 | 9.3 | 9.3 | -0.42 (-4.32%) | 24,223,748 |
| 4 Jul 2018 | CNY | 9.95 | 9.98 | 9.65 | 9.72 | 9.72 | -0.29 (-2.90%) | 22,906,393 |
| 3 Jul 2018 | CNY | 9.93 | 10.04 | 9.68 | 10.01 | 10.01 | +0.15 (+1.52%) | 23,224,319 |
| 2 Jul 2018 | CNY | 10.13 | 10.15 | 9.85 | 9.86 | 9.86 | -0.33 (-3.24%) | 18,479,481 |
| 29 Jun 2018 | CNY | 9.93 | 10.29 | 9.71 | 10.19 | 10.19 | +0.34 (+3.45%) | 26,201,810 |
| 28 Jun 2018 | CNY | 9.82 | 10.11 | 9.76 | 9.85 | 9.85 | -0.02 (-0.20%) | 15,559,663 |
| 27 Jun 2018 | CNY | 10.14 | 10.19 | 9.78 | 9.87 | 9.87 | -0.18 (-1.79%) | 15,708,795 |
| 26 Jun 2018 | CNY | 9.74 | 10.18 | 9.64 | 10.05 | 10.05 | +0.2 (+2.03%) | 15,964,357 |
| 25 Jun 2018 | CNY | 10.11 | 10.18 | 9.83 | 9.85 | 9.85 | -0.1 (-1.01%) | 18,201,017 |
| 22 Jun 2018 | CNY | 9.69 | 10.04 | 9.51 | 9.95 | 9.95 | +0.22 (+2.26%) | 25,447,546 |
| 21 Jun 2018 | CNY | 10.01 | 10.06 | 9.64 | 9.73 | 9.73 | -0.28 (-2.80%) | 27,400,373 |
| 20 Jun 2018 | CNY | 10 | 10.2 | 9.4 | 10.01 | 10.01 | -0.06 (-0.60%) | 46,788,391 |
| 19 Jun 2018 | CNY | 10.45 | 10.74 | 10.01 | 10.07 | 10.07 | -1.05 (-9.44%) | 51,907,537 |
| 15 Jun 2018 | CNY | 11.31 | 11.45 | 11.05 | 11.12 | 11.12 | -0.23 (-2.03%) | 22,949,449 |
| 14 Jun 2018 | CNY | 11.25 | 11.52 | 11.21 | 11.35 | 11.35 | +0.03 (+0.27%) | 19,820,576 |
| 13 Jun 2018 | CNY | 11.81 | 11.81 | 11.3 | 11.32 | 11.32 | -0.49 (-4.15%) | 29,492,628 |
| 12 Jun 2018 | CNY | 11.95 | 12.03 | 11.55 | 11.81 | 11.81 | -0.11 (-0.92%) | 25,223,000 |
