| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2018 | CNY | 9.16 | 9.2533 | 9.0933 | 9.22 | 9.22 | +0.087 (+0.95%) | 6,574,242 |
| 9 Jul 2018 | CNY | 8.94 | 9.1333 | 8.94 | 9.1333 | 9.1333 | +0.213 (+2.39%) | 6,698,257 |
| 6 Jul 2018 | CNY | 8.84 | 9.0933 | 8.66 | 8.92 | 8.92 | +0.153 (+1.75%) | 8,389,528 |
| 5 Jul 2018 | CNY | 9.0467 | 9.2533 | 8.7333 | 8.7667 | 8.7667 | -0.367 (-4.01%) | 7,767,828 |
| 4 Jul 2018 | CNY | 9.3333 | 9.4533 | 9.0667 | 9.1333 | 9.1333 | -0.26 (-2.77%) | 8,112,529 |
| 3 Jul 2018 | CNY | 9.1333 | 9.4533 | 9.08 | 9.3933 | 9.3933 | +0.267 (+2.92%) | 10,482,610 |
| 2 Jul 2018 | CNY | 9.34 | 9.4 | 9.0333 | 9.1267 | 9.1267 | -0.26 (-2.77%) | 9,456,673 |
| 29 Jun 2018 | CNY | 8.9933 | 9.4 | 8.88 | 9.3867 | 9.3867 | +0.473 (+5.31%) | 12,128,760 |
| 28 Jun 2018 | CNY | 9.0333 | 9.2067 | 8.9067 | 8.9133 | 8.9133 | -0.113 (-1.26%) | 5,759,974 |
| 27 Jun 2018 | CNY | 9.2133 | 9.2133 | 9.02 | 9.0267 | 9.0267 | -0.12 (-1.31%) | 5,428,017 |
| 26 Jun 2018 | CNY | 8.78 | 9.2533 | 8.7067 | 9.1467 | 9.1467 | +0.247 (+2.77%) | 8,255,172 |
| 25 Jun 2018 | CNY | 9 | 9.1333 | 8.8467 | 8.9 | 8.9 | +0.02 (+0.23%) | 5,755,440 |
| 22 Jun 2018 | CNY | 8.7133 | 8.96 | 8.6733 | 8.88 | 8.88 | +0.167 (+1.91%) | 5,215,689 |
| 21 Jun 2018 | CNY | 9.02 | 9.1933 | 8.6667 | 8.7133 | 8.7133 | -0.36 (-3.97%) | 8,716,972 |
| 20 Jun 2018 | CNY | 8.7467 | 9.24 | 8.7467 | 9.0733 | 9.0733 | +0.34 (+3.89%) | 8,368,443 |
| 19 Jun 2018 | CNY | 9.38 | 9.5 | 8.6467 | 8.7333 | 8.7333 | -0.847 (-8.84%) | 11,419,989 |
| 15 Jun 2018 | CNY | 9.66 | 10 | 9.0667 | 9.58 | 9.58 | -0.02 (-0.21%) | 13,372,488 |
| 14 Jun 2018 | CNY | 9.68 | 9.72 | 9.4333 | 9.6 | 9.6 | -0.033 (-0.35%) | 5,584,866 |
| 13 Jun 2018 | CNY | 9.6667 | 9.96 | 9.6 | 9.6333 | 9.6333 | +0.073 (+0.77%) | 9,093,493 |
| 12 Jun 2018 | CNY | 9.5 | 9.6133 | 9.4067 | 9.56 | 9.56 | +0.133 (+1.41%) | 5,787,589 |
| 11 Jun 2018 | CNY | 9.54 | 9.62 | 9.4 | 9.4267 | 9.4267 | -0.187 (-1.94%) | 4,372,512 |
| 8 Jun 2018 | CNY | 9.62 | 9.6867 | 9.3067 | 9.6133 | 9.6133 | -0.033 (-0.35%) | 7,205,692 |
| 7 Jun 2018 | CNY | 9.6733 | 9.7467 | 9.6 | 9.6467 | 9.6467 | -0.02 (-0.21%) | 4,654,372 |
| 6 Jun 2018 | CNY | 9.7733 | 9.7933 | 9.6267 | 9.6667 | 9.6667 | -0.113 (-1.16%) | 5,157,141 |
| 5 Jun 2018 | CNY | 9.48 | 9.82 | 9.48 | 9.78 | 9.78 | +0.26 (+2.73%) | 7,025,511 |
| 4 Jun 2018 | CNY | 9.54 | 9.5933 | 9.44 | 9.52 | 9.52 | +0.1 (+1.06%) | 4,975,000 |
| 1 Jun 2018 | CNY | 9.44 | 9.62 | 9.3333 | 9.42 | 9.42 | -0.113 (-1.19%) | 7,169,113 |
| 31 May 2018 | CNY | 9.6 | 9.8267 | 9.4333 | 9.5333 | 9.5333 | +0.02 (+0.21%) | 11,311,552 |
| 30 May 2018 | CNY | 9.8733 | 10 | 9.4667 | 9.5133 | 9.5133 | -0.573 (-5.68%) | 7,408,419 |
| 29 May 2018 | CNY | 10.4 | 10.4733 | 10.0533 | 10.0867 | 10.0867 | -0.34 (-3.26%) | 7,093,954 |
