| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 8.77 | 8.8 | 8.62 | 8.72 | 8.72 | +0.01 (+0.11%) | 5,413,720 |
| 23 Jul 2018 | CNY | 8.48 | 8.74 | 8.47 | 8.71 | 8.71 | +0.16 (+1.87%) | 6,088,371 |
| 20 Jul 2018 | CNY | 8.45 | 8.64 | 8.38 | 8.55 | 8.55 | +0.05 (+0.59%) | 8,619,027 |
| 19 Jul 2018 | CNY | 8.64 | 8.69 | 8.37 | 8.5 | 8.5 | -0.13 (-1.51%) | 8,703,350 |
| 18 Jul 2018 | CNY | 8.58 | 8.75 | 8.49 | 8.63 | 8.63 | +0.12 (+1.41%) | 9,317,652 |
| 17 Jul 2018 | CNY | 8.69 | 8.7 | 8.4 | 8.51 | 8.51 | -0.21 (-2.41%) | 9,704,452 |
| 16 Jul 2018 | CNY | 8.35 | 8.77 | 8.19 | 8.72 | 8.72 | +0.42 (+5.06%) | 14,885,171 |
| 13 Jul 2018 | CNY | 8.2 | 8.32 | 8.15 | 8.3 | 8.3 | +0.12 (+1.47%) | 7,157,477 |
| 12 Jul 2018 | CNY | 7.8 | 8.29 | 7.8 | 8.18 | 8.18 | +0.31 (+3.94%) | 11,303,624 |
| 11 Jul 2018 | CNY | 8.2 | 8.27 | 7.7 | 7.87 | 7.87 | -0.47 (-5.64%) | 10,388,464 |
| 10 Jul 2018 | CNY | 8.36 | 8.41 | 8.27 | 8.34 | 8.34 | -0.01 (-0.12%) | 4,541,407 |
| 9 Jul 2018 | CNY | 8.18 | 8.35 | 8.13 | 8.35 | 8.35 | +0.26 (+3.21%) | 5,075,661 |
| 6 Jul 2018 | CNY | 8.18 | 8.33 | 8.06 | 8.09 | 8.09 | -0.04 (-0.49%) | 6,373,166 |
| 5 Jul 2018 | CNY | 8.27 | 8.46 | 8.09 | 8.13 | 8.13 | -0.15 (-1.81%) | 5,256,389 |
| 4 Jul 2018 | CNY | 8.38 | 8.56 | 8.24 | 8.28 | 8.28 | -0.15 (-1.78%) | 6,733,413 |
| 3 Jul 2018 | CNY | 8.22 | 8.45 | 8.13 | 8.43 | 8.43 | +0.27 (+3.31%) | 8,445,830 |
| 2 Jul 2018 | CNY | 8.3 | 8.4 | 8.12 | 8.16 | 8.16 | -0.14 (-1.69%) | 8,590,124 |
| 29 Jun 2018 | CNY | 7.98 | 8.32 | 7.98 | 8.3 | 8.3 | +0.32 (+4.01%) | 6,949,819 |
| 28 Jun 2018 | CNY | 8.12 | 8.2 | 7.98 | 7.98 | 7.98 | -0.17 (-2.09%) | 4,271,100 |
| 27 Jun 2018 | CNY | 8.02 | 8.2 | 7.89 | 8.15 | 8.15 | +0.18 (+2.26%) | 6,620,607 |
| 26 Jun 2018 | CNY | 7.73 | 8.04 | 7.62 | 7.97 | 7.97 | +0.17 (+2.18%) | 5,283,285 |
| 25 Jun 2018 | CNY | 7.99 | 8 | 7.76 | 7.8 | 7.8 | -0.1 (-1.27%) | 4,279,960 |
| 22 Jun 2018 | CNY | 7.82 | 7.94 | 7.62 | 7.9 | 7.9 | +0.08 (+1.02%) | 6,269,278 |
| 21 Jun 2018 | CNY | 8.02 | 8.13 | 7.74 | 7.82 | 7.82 | -0.26 (-3.22%) | 6,763,893 |
| 20 Jun 2018 | CNY | 7.9 | 8.13 | 7.9 | 8.08 | 8.08 | +0.18 (+2.28%) | 5,354,032 |
| 19 Jun 2018 | CNY | 8.56 | 8.61 | 7.87 | 7.9 | 7.9 | -0.84 (-9.61%) | 10,957,500 |
| 15 Jun 2018 | CNY | 8.88 | 8.98 | 8.66 | 8.74 | 8.74 | -0.12 (-1.35%) | 4,864,810 |
| 14 Jun 2018 | CNY | 8.94 | 9.06 | 8.82 | 8.86 | 8.86 | -0.09 (-1.01%) | 3,890,770 |
| 13 Jun 2018 | CNY | 8.87 | 9.06 | 8.78 | 8.95 | 8.95 | +0.08 (+0.90%) | 7,578,626 |
| 12 Jun 2018 | CNY | 8.69 | 8.87 | 8.69 | 8.87 | 8.87 | +0.14 (+1.60%) | 5,087,617 |
