| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 8.57 | 8.64 | 8.33 | 8.34 | 8.34 | -0.22 (-2.57%) | 2,966,300 |
| 17 Jul 2018 | CNY | 8.26 | 8.88 | 8.12 | 8.56 | 8.56 | +0.37 (+4.52%) | 5,115,392 |
| 16 Jul 2018 | CNY | 8.57 | 8.57 | 8.18 | 8.19 | 8.19 | -0.58 (-6.61%) | 4,778,692 |
| 13 Jul 2018 | CNY | 8.6 | 8.97 | 8.6 | 8.77 | 8.77 | +0.13 (+1.50%) | 4,044,730 |
| 12 Jul 2018 | CNY | 8.48 | 8.74 | 8.36 | 8.64 | 8.64 | +0.11 (+1.29%) | 3,922,688 |
| 11 Jul 2018 | CNY | 8.42 | 8.95 | 8.31 | 8.53 | 8.53 | -0.09 (-1.04%) | 4,289,000 |
| 10 Jul 2018 | CNY | 8.4 | 8.73 | 8.35 | 8.62 | 8.62 | +0.17 (+2.01%) | 3,716,982 |
| 9 Jul 2018 | CNY | 8.45 | 8.55 | 8.25 | 8.45 | 8.45 | +0.08 (+0.96%) | 3,522,502 |
| 6 Jul 2018 | CNY | 8.26 | 8.52 | 8.17 | 8.37 | 8.37 | +0.12 (+1.45%) | 4,318,354 |
| 5 Jul 2018 | CNY | 8.26 | 8.48 | 8.12 | 8.25 | 8.25 | -0.2 (-2.37%) | 3,424,190 |
| 4 Jul 2018 | CNY | 8.51 | 8.62 | 8.31 | 8.45 | 8.45 | -0.3 (-3.43%) | 5,195,850 |
| 3 Jul 2018 | CNY | 8.85 | 9.04 | 8.53 | 8.75 | 8.75 | -0.08 (-0.91%) | 9,483,905 |
| 2 Jul 2018 | CNY | 8 | 8.83 | 8 | 8.83 | 8.83 | +0.8 (+9.96%) | 8,014,110 |
| 29 Jun 2018 | CNY | 7.78 | 8.09 | 7.72 | 8.03 | 8.03 | +0.31 (+4.02%) | 2,390,120 |
| 28 Jun 2018 | CNY | 7.69 | 7.96 | 7.69 | 7.72 | 7.72 | -0.1 (-1.28%) | 1,559,839 |
| 27 Jun 2018 | CNY | 7.8 | 8.44 | 7.71 | 7.82 | 7.82 | +0.02 (+0.26%) | 2,916,209 |
| 26 Jun 2018 | CNY | 7.5 | 7.92 | 7.33 | 7.8 | 7.8 | +0.25 (+3.31%) | 2,211,278 |
| 25 Jun 2018 | CNY | 7.7 | 7.71 | 7.5 | 7.55 | 7.55 | +0.04 (+0.53%) | 1,288,039 |
| 22 Jun 2018 | CNY | 7.18 | 7.52 | 7.18 | 7.51 | 7.51 | +0.22 (+3.02%) | 1,844,508 |
| 21 Jun 2018 | CNY | 7.85 | 8.04 | 7.18 | 7.29 | 7.29 | -0.56 (-7.13%) | 2,839,148 |
| 20 Jun 2018 | CNY | 7.94 | 8.08 | 7.76 | 7.85 | 7.85 | -0.02 (-0.25%) | 2,068,482 |
| 19 Jun 2018 | CNY | 8.74 | 8.74 | 7.87 | 7.87 | 7.87 | -0.87 (-9.95%) | 2,997,847 |
| 15 Jun 2018 | CNY | 9.03 | 9.12 | 8.74 | 8.74 | 8.74 | -0.29 (-3.21%) | 1,791,700 |
| 14 Jun 2018 | CNY | 9.03 | 9.2 | 8.95 | 9.03 | 9.03 | -0.06 (-0.66%) | 1,208,450 |
| 13 Jun 2018 | CNY | 9.11 | 9.45 | 9.03 | 9.09 | 9.09 | -0.06 (-0.66%) | 2,112,808 |
| 12 Jun 2018 | CNY | 9.08 | 9.18 | 8.9 | 9.15 | 9.15 | +0.09 (+0.99%) | 1,355,150 |
| 11 Jun 2018 | CNY | 9.08 | 9.23 | 8.9 | 9.06 | 9.06 | +0.09 (+1.00%) | 1,278,150 |
| 8 Jun 2018 | CNY | 9.28 | 9.28 | 8.91 | 8.97 | 8.97 | -0.18 (-1.97%) | 1,705,400 |
| 7 Jun 2018 | CNY | 9.37 | 9.46 | 9.14 | 9.15 | 9.15 | -0.12 (-1.29%) | 1,633,999 |
| 6 Jun 2018 | CNY | 9.29 | 9.41 | 9.21 | 9.27 | 9.27 | -0.09 (-0.96%) | 1,553,126 |
