| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 9.28 | 9.34 | 9.21 | 9.26 | 9.26 | -0.01 (-0.11%) | 2,405,800 |
| 20 Jul 2018 | CNY | 9.29 | 9.34 | 9.2 | 9.27 | 9.27 | -0.03 (-0.32%) | 1,885,138 |
| 19 Jul 2018 | CNY | 9.39 | 9.4 | 9.19 | 9.3 | 9.3 | -0.04 (-0.43%) | 1,452,700 |
| 18 Jul 2018 | CNY | 9.45 | 9.45 | 9.28 | 9.34 | 9.34 | -0.01 (-0.11%) | 1,621,206 |
| 17 Jul 2018 | CNY | 9.49 | 9.66 | 9.14 | 9.35 | 9.35 | -0.09 (-0.95%) | 2,421,003 |
| 16 Jul 2018 | CNY | 9.5 | 9.55 | 9.31 | 9.44 | 9.44 | +0.04 (+0.43%) | 2,956,138 |
| 13 Jul 2018 | CNY | 9.11 | 9.58 | 9.1 | 9.4 | 9.4 | +0.16 (+1.73%) | 3,059,600 |
| 12 Jul 2018 | CNY | 8.88 | 9.3 | 8.88 | 9.24 | 9.24 | +0.35 (+3.94%) | 2,905,528 |
| 11 Jul 2018 | CNY | 9 | 9 | 8.79 | 8.89 | 8.89 | -0.11 (-1.22%) | 1,247,900 |
| 10 Jul 2018 | CNY | 8.9 | 9.04 | 8.82 | 9 | 9 | +0.09 (+1.01%) | 1,401,655 |
| 9 Jul 2018 | CNY | 8.99 | 9 | 8.75 | 8.91 | 8.91 | +0.16 (+1.83%) | 1,695,999 |
| 6 Jul 2018 | CNY | 8.69 | 8.98 | 8.58 | 8.75 | 8.75 | +0.23 (+2.70%) | 2,025,469 |
| 5 Jul 2018 | CNY | 9.03 | 9.03 | 8.51 | 8.52 | 8.52 | -0.5 (-5.54%) | 1,684,800 |
| 4 Jul 2018 | CNY | 9 | 9.11 | 8.89 | 9.02 | 9.02 | +0.02 (+0.22%) | 1,557,883 |
| 3 Jul 2018 | CNY | 9.21 | 9.21 | 8.77 | 9 | 9 | -0.07 (-0.77%) | 2,154,025 |
| 2 Jul 2018 | CNY | 9.06 | 9.27 | 8.9 | 9.07 | 9.07 | -0.13 (-1.41%) | 2,897,505 |
| 29 Jun 2018 | CNY | 8.64 | 9.28 | 8.64 | 9.2 | 9.2 | +0.44 (+5.02%) | 2,213,206 |
| 28 Jun 2018 | CNY | 8.76 | 8.97 | 8.69 | 8.76 | 8.76 | 0.0 (0.0%) | 1,703,163 |
| 27 Jun 2018 | CNY | 8.66 | 8.88 | 8.56 | 8.76 | 8.76 | +0.18 (+2.10%) | 2,239,954 |
| 26 Jun 2018 | CNY | 8.23 | 8.58 | 8.13 | 8.58 | 8.58 | +0.28 (+3.37%) | 2,013,002 |
| 25 Jun 2018 | CNY | 8.35 | 8.39 | 8.09 | 8.3 | 8.3 | 0.0 (0.0%) | 1,896,038 |
| 22 Jun 2018 | CNY | 8.23 | 8.3 | 7.98 | 8.3 | 8.3 | +0.18 (+2.22%) | 790,500 |
| 21 Jun 2018 | CNY | 8.54 | 8.55 | 8.02 | 8.12 | 8.12 | -0.38 (-4.47%) | 1,343,964 |
| 20 Jun 2018 | CNY | 8.45 | 8.6 | 8.39 | 8.5 | 8.5 | +0.09 (+1.07%) | 1,218,625 |
| 19 Jun 2018 | CNY | 9.18 | 9.18 | 8.3 | 8.41 | 8.41 | -0.81 (-8.79%) | 2,709,733 |
| 15 Jun 2018 | CNY | 9.83 | 9.9 | 8.92 | 9.22 | 9.22 | -0.61 (-6.21%) | 2,575,672 |
| 14 Jun 2018 | CNY | 9.91 | 10.11 | 9.83 | 9.83 | 9.83 | -0.21 (-2.09%) | 1,543,400 |
| 13 Jun 2018 | CNY | 9.9 | 10.59 | 9.83 | 10.04 | 10.04 | +0.12 (+1.21%) | 2,893,595 |
| 12 Jun 2018 | CNY | 9.99 | 9.99 | 9.81 | 9.92 | 9.92 | -0.03 (-0.30%) | 853,600 |
| 11 Jun 2018 | CNY | 9.88 | 10.08 | 9.78 | 9.95 | 9.95 | -0.13 (-1.29%) | 1,197,200 |
