| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | CNY | 7.64 | 7.85 | 7.54 | 7.77 | 7.77 | +0.14 (+1.83%) | 3,485,521 |
| 8 Aug 2018 | CNY | 7.7 | 7.84 | 7.56 | 7.63 | 7.63 | -0.06 (-0.78%) | 2,767,427 |
| 7 Aug 2018 | CNY | 7.45 | 7.72 | 7.45 | 7.69 | 7.69 | +0.19 (+2.53%) | 2,993,354 |
| 6 Aug 2018 | CNY | 7.79 | 7.88 | 7.42 | 7.5 | 7.5 | -0.37 (-4.70%) | 4,302,309 |
| 3 Aug 2018 | CNY | 8.19 | 8.29 | 7.85 | 7.87 | 7.87 | -0.28 (-3.44%) | 3,861,000 |
| 2 Aug 2018 | CNY | 8.67 | 8.69 | 7.93 | 8.15 | 8.15 | -0.66 (-7.49%) | 7,616,068 |
| 1 Aug 2018 | CNY | 8.7 | 8.98 | 8.56 | 8.81 | 8.81 | +0.11 (+1.26%) | 6,447,878 |
| 31 Jul 2018 | CNY | 8.99 | 8.99 | 8.6 | 8.7 | 8.7 | -0.34 (-3.76%) | 7,061,257 |
| 30 Jul 2018 | CNY | 8.95 | 9.27 | 8.67 | 9.04 | 9.04 | +0.09 (+1.01%) | 10,310,456 |
| 27 Jul 2018 | CNY | 8.58 | 9.33 | 8.58 | 8.95 | 8.95 | +0.29 (+3.35%) | 10,380,474 |
| 26 Jul 2018 | CNY | 8.48 | 8.85 | 8.4 | 8.66 | 8.66 | +0.15 (+1.76%) | 7,006,410 |
| 25 Jul 2018 | CNY | 8.41 | 8.62 | 8.34 | 8.51 | 8.51 | +0.11 (+1.31%) | 6,358,902 |
| 24 Jul 2018 | CNY | 8.29 | 8.43 | 8.18 | 8.4 | 8.4 | +0.21 (+2.56%) | 4,767,966 |
| 23 Jul 2018 | CNY | 8.04 | 8.24 | 8.01 | 8.19 | 8.19 | +0.1 (+1.24%) | 2,911,266 |
| 20 Jul 2018 | CNY | 8 | 8.15 | 7.9 | 8.09 | 8.09 | +0.14 (+1.76%) | 2,782,160 |
| 19 Jul 2018 | CNY | 8.03 | 8.19 | 7.9 | 7.95 | 7.95 | -0.16 (-1.97%) | 3,346,922 |
| 18 Jul 2018 | CNY | 8.1 | 8.29 | 8.1 | 8.11 | 8.11 | +0.01 (+0.12%) | 3,840,867 |
| 17 Jul 2018 | CNY | 8.02 | 8.22 | 7.97 | 8.1 | 8.1 | -0.01 (-0.12%) | 2,810,400 |
| 16 Jul 2018 | CNY | 8.1 | 8.15 | 7.93 | 8.11 | 8.11 | -0.09 (-1.10%) | 3,462,166 |
| 13 Jul 2018 | CNY | 8.2 | 8.47 | 8.15 | 8.2 | 8.2 | +0.04 (+0.49%) | 3,891,002 |
| 12 Jul 2018 | CNY | 7.92 | 8.24 | 7.92 | 8.16 | 8.16 | +0.19 (+2.38%) | 3,451,317 |
| 11 Jul 2018 | CNY | 8.18 | 8.19 | 7.77 | 7.97 | 7.97 | -0.31 (-3.74%) | 3,869,474 |
| 10 Jul 2018 | CNY | 8.21 | 8.33 | 8.17 | 8.28 | 8.28 | +0.02 (+0.24%) | 2,648,600 |
| 9 Jul 2018 | CNY | 8.19 | 8.28 | 8.07 | 8.26 | 8.26 | +0.22 (+2.74%) | 2,816,812 |
| 6 Jul 2018 | CNY | 7.92 | 8.2 | 7.73 | 8.04 | 8.04 | +0.1 (+1.26%) | 4,216,886 |
| 5 Jul 2018 | CNY | 8.21 | 8.35 | 7.93 | 7.94 | 7.94 | -0.32 (-3.87%) | 2,864,462 |
| 4 Jul 2018 | CNY | 8.42 | 8.6 | 8.16 | 8.26 | 8.26 | -0.27 (-3.17%) | 3,761,600 |
| 3 Jul 2018 | CNY | 8.26 | 8.57 | 8.23 | 8.53 | 8.53 | +0.3 (+3.65%) | 4,253,192 |
| 2 Jul 2018 | CNY | 8.45 | 8.54 | 8.1 | 8.23 | 8.23 | -0.14 (-1.67%) | 3,905,010 |
| 29 Jun 2018 | CNY | 8 | 8.45 | 8 | 8.37 | 8.37 | +0.28 (+3.46%) | 3,955,412 |
