| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 8.58 | 8.72 | 8.48 | 8.5 | 8.5 | -0.08 (-0.93%) | 7,740,332 |
| 17 Jul 2018 | CNY | 8.5 | 8.59 | 8.37 | 8.58 | 8.58 | +0.09 (+1.06%) | 7,805,852 |
| 16 Jul 2018 | CNY | 8.35 | 8.69 | 8.35 | 8.49 | 8.49 | +0.11 (+1.31%) | 12,340,430 |
| 13 Jul 2018 | CNY | 8.68 | 8.76 | 8.35 | 8.38 | 8.38 | +0.03 (+0.36%) | 14,794,240 |
| 12 Jul 2018 | CNY | 8.17 | 8.42 | 8.17 | 8.35 | 8.35 | +0.25 (+3.09%) | 9,697,023 |
| 11 Jul 2018 | CNY | 8.13 | 8.34 | 7.93 | 8.1 | 8.1 | -0.23 (-2.76%) | 10,126,818 |
| 10 Jul 2018 | CNY | 8.43 | 8.44 | 8.25 | 8.33 | 8.33 | -0.09 (-1.07%) | 7,484,700 |
| 9 Jul 2018 | CNY | 7.85 | 8.45 | 7.85 | 8.42 | 8.42 | +0.6 (+7.67%) | 14,731,586 |
| 6 Jul 2018 | CNY | 7.86 | 8.26 | 7.55 | 7.82 | 7.82 | -0.14 (-1.76%) | 17,737,520 |
| 5 Jul 2018 | CNY | 8.31 | 8.48 | 7.94 | 7.96 | 7.96 | -0.5 (-5.91%) | 9,890,356 |
| 4 Jul 2018 | CNY | 8.48 | 8.69 | 8.31 | 8.46 | 8.46 | -0.04 (-0.47%) | 10,714,417 |
| 3 Jul 2018 | CNY | 8.28 | 8.55 | 8.12 | 8.5 | 8.5 | +0.29 (+3.53%) | 13,844,262 |
| 2 Jul 2018 | CNY | 8.63 | 8.72 | 8.17 | 8.21 | 8.21 | -0.51 (-5.85%) | 9,599,121 |
| 29 Jun 2018 | CNY | 8.44 | 8.73 | 8.22 | 8.72 | 8.72 | +0.34 (+4.06%) | 11,347,512 |
| 28 Jun 2018 | CNY | 8.62 | 8.82 | 8.3 | 8.38 | 8.38 | -0.26 (-3.01%) | 6,350,674 |
| 27 Jun 2018 | CNY | 8.67 | 8.93 | 8.6 | 8.64 | 8.64 | +0.04 (+0.47%) | 10,689,308 |
| 26 Jun 2018 | CNY | 8.35 | 8.73 | 8.16 | 8.6 | 8.6 | +0.16 (+1.90%) | 7,848,164 |
| 25 Jun 2018 | CNY | 8.61 | 8.7 | 8.43 | 8.44 | 8.44 | -0.12 (-1.40%) | 4,090,000 |
| 22 Jun 2018 | CNY | 8.48 | 8.74 | 8.38 | 8.56 | 8.56 | +0.07 (+0.82%) | 7,990,383 |
| 21 Jun 2018 | CNY | 8.72 | 8.94 | 8.45 | 8.49 | 8.49 | -0.27 (-3.08%) | 14,432,384 |
| 20 Jun 2018 | CNY | 8.69 | 8.96 | 8.48 | 8.76 | 8.76 | -0.09 (-1.02%) | 12,356,284 |
| 19 Jun 2018 | CNY | 9.18 | 9.45 | 8.61 | 8.85 | 8.85 | -0.55 (-5.85%) | 12,362,543 |
| 15 Jun 2018 | CNY | 9.75 | 9.82 | 9.15 | 9.4 | 9.4 | -0.35 (-3.59%) | 9,855,604 |
| 14 Jun 2018 | CNY | 9.83 | 10.06 | 9.75 | 9.75 | 9.75 | -0.15 (-1.52%) | 5,878,090 |
| 13 Jun 2018 | CNY | 9.78 | 10.23 | 9.74 | 9.9 | 9.9 | +0.09 (+0.92%) | 7,217,811 |
| 12 Jun 2018 | CNY | 9.7 | 9.84 | 9.63 | 9.81 | 9.81 | +0.06 (+0.62%) | 6,808,710 |
| 11 Jun 2018 | CNY | 9.97 | 10.01 | 9.51 | 9.75 | 9.75 | -0.21 (-2.11%) | 8,659,000 |
| 8 Jun 2018 | CNY | 10.14 | 10.15 | 9.85 | 9.96 | 9.96 | -0.16 (-1.58%) | 6,874,671 |
| 7 Jun 2018 | CNY | 10.4 | 10.46 | 9.94 | 10.12 | 10.12 | -0.23 (-2.22%) | 8,029,757 |
| 6 Jun 2018 | CNY | 10.41 | 10.54 | 10.31 | 10.35 | 10.35 | -0.1 (-0.96%) | 5,137,548 |
