| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 9.1056 | 9.1489 | 8.9994 | 9.145 | 9.145 | 0.0 (0.0%) | 2,408,865 |
| 20 Jul 2018 | CNY | 9.0663 | 9.1489 | 8.9286 | 9.145 | 9.145 | +0.122 (+1.35%) | 2,792,643 |
| 19 Jul 2018 | CNY | 9.1843 | 9.2236 | 9.0073 | 9.023 | 9.023 | -0.161 (-1.76%) | 2,342,626 |
| 18 Jul 2018 | CNY | 9.2472 | 9.3416 | 9.145 | 9.1843 | 9.1843 | -0.079 (-0.85%) | 2,729,658 |
| 17 Jul 2018 | CNY | 9.3613 | 9.3613 | 9.0466 | 9.263 | 9.263 | -0.039 (-0.42%) | 3,048,529 |
| 16 Jul 2018 | CNY | 9.3023 | 9.3888 | 9.2197 | 9.3023 | 9.3023 | +0.035 (+0.38%) | 2,524,213 |
| 13 Jul 2018 | CNY | 9.4636 | 9.4793 | 9.2118 | 9.2669 | 9.2669 | -0.153 (-1.63%) | 3,882,325 |
| 12 Jul 2018 | CNY | 9.2315 | 9.5108 | 9.1017 | 9.4203 | 9.4203 | +0.201 (+2.18%) | 4,998,166 |
| 11 Jul 2018 | CNY | 9.4124 | 9.4124 | 8.8893 | 9.2197 | 9.2197 | -0.244 (-2.58%) | 4,216,535 |
| 10 Jul 2018 | CNY | 9.436 | 9.5147 | 9.3023 | 9.4636 | 9.4636 | +0.024 (+0.25%) | 3,437,456 |
| 9 Jul 2018 | CNY | 9.2826 | 9.5776 | 9.1764 | 9.44 | 9.44 | +0.126 (+1.35%) | 5,297,621 |
| 6 Jul 2018 | CNY | 9.3928 | 9.554 | 9.0742 | 9.3141 | 9.3141 | +0.032 (+0.34%) | 1,948,129 |
| 5 Jul 2018 | CNY | 9.6248 | 9.908 | 9.2551 | 9.2826 | 9.2826 | -0.445 (-4.57%) | 2,218,537 |
| 4 Jul 2018 | CNY | 10.5216 | 10.5216 | 9.6484 | 9.7271 | 9.7271 | -0.818 (-7.76%) | 3,080,406 |
| 3 Jul 2018 | CNY | 10.2266 | 10.6868 | 10.2109 | 10.5452 | 10.5452 | -0.114 (-1.07%) | 2,377,080 |
| 2 Jul 2018 | CNY | 10.9346 | 10.9464 | 10.439 | 10.6593 | 10.6593 | -0.634 (-5.62%) | 3,492,476 |
| 2 Jul 2018 |
|
|||||||
| 29 Jun 2018 | CNY | 11.1559 | 11.296 | 10.8412 | 11.2935 | 11.2935 | +0.209 (+1.88%) | 4,394,871 |
| 28 Jun 2018 | CNY | 11.0256 | 11.2296 | 11.0157 | 11.0846 | 11.0846 | +0.027 (+0.25%) | 2,258,859 |
| 27 Jun 2018 | CNY | 11.2149 | 11.2345 | 11.0256 | 11.0575 | 11.0575 | -0.074 (-0.66%) | 1,795,112 |
| 26 Jun 2018 | CNY | 10.9395 | 11.3058 | 10.8854 | 11.1313 | 11.1313 | +0.253 (+2.33%) | 3,017,507 |
| 25 Jun 2018 | CNY | 11.0379 | 11.1559 | 10.8658 | 10.8781 | 10.8781 | 0.0 (0.0%) | 1,520,957 |
| 22 Jun 2018 | CNY | 10.6568 | 10.9617 | 10.5929 | 10.8781 | 10.8781 | +0.221 (+2.08%) | 1,607,195 |
| 21 Jun 2018 | CNY | 11.0895 | 11.1288 | 10.6568 | 10.6568 | 10.6568 | -0.425 (-3.84%) | 1,964,333 |
| 20 Jun 2018 | CNY | 10.8682 | 11.1804 | 10.7552 | 11.0821 | 11.0821 | +0.27 (+2.50%) | 1,576,820 |
| 19 Jun 2018 | CNY | 11.7975 | 11.7975 | 10.6962 | 10.8117 | 10.8117 | -1.064 (-8.96%) | 3,657,505 |
| 15 Jun 2018 | CNY | 12.5374 | 12.5374 | 11.8147 | 11.8761 | 11.8761 | -0.61 (-4.88%) | 2,351,199 |
| 14 Jun 2018 | CNY | 12.5129 | 12.5841 | 12.3137 | 12.4858 | 12.4858 | -0.039 (-0.31%) | 1,336,278 |
| 13 Jun 2018 | CNY | 12.5866 | 12.7661 | 12.4858 | 12.5251 | 12.5251 | -0.125 (-0.99%) | 1,563,669 |
| 12 Jun 2018 | CNY | 12.5325 | 12.7267 | 12.2916 | 12.6505 | 12.6505 | +0.155 (+1.24%) | 2,093,242 |
| 11 Jun 2018 | CNY | 12.535 | 12.6309 | 12.444 | 12.4956 | 12.4956 | -0.042 (-0.33%) | 1,108,887 |
