| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 9.25 | 9.58 | 9.17 | 9.44 | 9.44 | +0.29 (+3.17%) | 25,803,200 |
| 23 Jul 2018 | CNY | 9.04 | 9.3 | 9 | 9.15 | 9.15 | -0.01 (-0.11%) | 13,272,282 |
| 20 Jul 2018 | CNY | 9.05 | 9.29 | 8.93 | 9.16 | 9.16 | -0.03 (-0.33%) | 16,013,257 |
| 19 Jul 2018 | CNY | 9.29 | 9.5 | 8.93 | 9.19 | 9.19 | -0.02 (-0.22%) | 27,444,016 |
| 18 Jul 2018 | CNY | 8.9 | 9.65 | 8.85 | 9.21 | 9.21 | +0.29 (+3.25%) | 38,323,745 |
| 17 Jul 2018 | CNY | 8.87 | 8.95 | 8.67 | 8.92 | 8.92 | +0.02 (+0.22%) | 15,149,189 |
| 16 Jul 2018 | CNY | 8.91 | 8.98 | 8.69 | 8.9 | 8.9 | -0.02 (-0.22%) | 14,677,188 |
| 13 Jul 2018 | CNY | 8.61 | 9.1 | 8.59 | 8.92 | 8.92 | +0.26 (+3.00%) | 29,711,919 |
| 12 Jul 2018 | CNY | 8.35 | 8.74 | 8.35 | 8.66 | 8.66 | +0.27 (+3.22%) | 17,427,001 |
| 11 Jul 2018 | CNY | 8.61 | 8.61 | 8.2 | 8.39 | 8.39 | -0.41 (-4.66%) | 21,751,230 |
| 10 Jul 2018 | CNY | 8.7 | 8.85 | 8.65 | 8.8 | 8.8 | +0.08 (+0.92%) | 16,756,558 |
| 9 Jul 2018 | CNY | 8.52 | 8.8 | 8.45 | 8.72 | 8.72 | +0.34 (+4.06%) | 17,977,228 |
| 6 Jul 2018 | CNY | 8.3 | 8.62 | 8.05 | 8.38 | 8.38 | +0.07 (+0.84%) | 19,627,629 |
| 5 Jul 2018 | CNY | 8.75 | 8.9 | 8.1 | 8.31 | 8.31 | -0.48 (-5.46%) | 18,320,355 |
| 4 Jul 2018 | CNY | 9.07 | 9.08 | 8.7 | 8.79 | 8.79 | -0.34 (-3.72%) | 18,151,040 |
| 3 Jul 2018 | CNY | 8.81 | 9.16 | 8.42 | 9.13 | 9.13 | +0.32 (+3.63%) | 29,531,760 |
| 2 Jul 2018 | CNY | 8.61 | 9.3 | 8.56 | 8.81 | 8.81 | +0.18 (+2.09%) | 28,303,317 |
| 29 Jun 2018 | CNY | 8.47 | 8.64 | 8.01 | 8.63 | 8.63 | +0.17 (+2.01%) | 26,804,606 |
| 28 Jun 2018 | CNY | 9.3 | 9.5 | 8.46 | 8.46 | 8.46 | -0.94 (-10%) | 37,123,454 |
| 27 Jun 2018 | CNY | 9.82 | 9.83 | 9.39 | 9.4 | 9.4 | -0.28 (-2.89%) | 19,798,500 |
| 26 Jun 2018 | CNY | 9.3 | 9.68 | 9.2 | 9.68 | 9.68 | +0.11 (+1.15%) | 21,984,102 |
| 25 Jun 2018 | CNY | 9.62 | 9.88 | 9.52 | 9.57 | 9.57 | +0.05 (+0.53%) | 24,299,208 |
| 22 Jun 2018 | CNY | 9.36 | 9.65 | 9.18 | 9.52 | 9.52 | +0.04 (+0.42%) | 22,800,505 |
| 21 Jun 2018 | CNY | 9.53 | 9.93 | 9.41 | 9.48 | 9.48 | -0.18 (-1.86%) | 29,039,310 |
| 20 Jun 2018 | CNY | 9.13 | 9.92 | 9.13 | 9.66 | 9.66 | -0.03 (-0.31%) | 34,017,836 |
| 19 Jun 2018 | CNY | 10.3 | 10.34 | 9.69 | 9.69 | 9.69 | -1.08 (-10.03%) | 32,905,561 |
| 15 Jun 2018 | CNY | 11.2 | 11.65 | 10.68 | 10.77 | 10.77 | -0.52 (-4.61%) | 40,794,434 |
| 14 Jun 2018 | CNY | 11.7 | 11.95 | 11.2 | 11.29 | 11.29 | -0.72 (-6.00%) | 53,049,288 |
| 13 Jun 2018 | CNY | 11.9 | 12.59 | 11.61 | 12.01 | 12.01 | +0.1 (+0.84%) | 74,601,437 |
| 12 Jun 2018 | CNY | 11.78 | 12.17 | 11.52 | 11.91 | 11.91 | -0.21 (-1.73%) | 66,901,583 |
