| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 8.75 | 9.05 | 8.74 | 8.86 | 8.86 | +0.1 (+1.14%) | 8,173,678 |
| 23 Jul 2018 | CNY | 8.61 | 8.79 | 8.55 | 8.76 | 8.76 | +0.14 (+1.62%) | 4,457,151 |
| 20 Jul 2018 | CNY | 8.53 | 8.66 | 8.4 | 8.62 | 8.62 | +0.05 (+0.58%) | 3,219,151 |
| 19 Jul 2018 | CNY | 8.69 | 8.79 | 8.52 | 8.57 | 8.57 | -0.12 (-1.38%) | 2,659,700 |
| 18 Jul 2018 | CNY | 8.85 | 8.91 | 8.67 | 8.69 | 8.69 | -0.14 (-1.59%) | 3,425,120 |
| 17 Jul 2018 | CNY | 8.75 | 8.87 | 8.61 | 8.83 | 8.83 | +0.14 (+1.61%) | 4,077,970 |
| 16 Jul 2018 | CNY | 8.79 | 8.86 | 8.55 | 8.69 | 8.69 | -0.14 (-1.59%) | 3,464,671 |
| 13 Jul 2018 | CNY | 8.89 | 8.96 | 8.79 | 8.83 | 8.83 | -0.1 (-1.12%) | 4,765,161 |
| 12 Jul 2018 | CNY | 8.49 | 9.04 | 8.48 | 8.93 | 8.93 | +0.43 (+5.06%) | 7,661,211 |
| 11 Jul 2018 | CNY | 8.67 | 8.67 | 8.28 | 8.5 | 8.5 | -0.4 (-4.49%) | 5,721,371 |
| 10 Jul 2018 | CNY | 8.91 | 8.96 | 8.79 | 8.9 | 8.9 | +0.04 (+0.45%) | 4,233,157 |
| 9 Jul 2018 | CNY | 8.7 | 8.88 | 8.66 | 8.86 | 8.86 | +0.17 (+1.96%) | 4,482,907 |
| 6 Jul 2018 | CNY | 8.62 | 8.83 | 8.36 | 8.69 | 8.69 | +0.03 (+0.35%) | 5,777,860 |
| 5 Jul 2018 | CNY | 9.02 | 9.14 | 8.3 | 8.66 | 8.66 | -0.42 (-4.63%) | 10,519,966 |
| 4 Jul 2018 | CNY | 9.52 | 9.52 | 9.08 | 9.08 | 9.08 | -0.45 (-4.72%) | 5,628,600 |
| 3 Jul 2018 | CNY | 9.59 | 9.66 | 9.15 | 9.53 | 9.53 | 0.0 (0.0%) | 6,317,769 |
| 2 Jul 2018 | CNY | 9.77 | 9.82 | 9.44 | 9.53 | 9.53 | -0.28 (-2.85%) | 5,363,958 |
| 29 Jun 2018 | CNY | 9.39 | 9.88 | 9.39 | 9.81 | 9.81 | +0.41 (+4.36%) | 6,572,004 |
| 28 Jun 2018 | CNY | 9.39 | 9.65 | 9.32 | 9.4 | 9.4 | +0.02 (+0.21%) | 4,723,696 |
| 27 Jun 2018 | CNY | 9.6 | 9.6 | 9.36 | 9.38 | 9.38 | -0.13 (-1.37%) | 3,788,351 |
| 26 Jun 2018 | CNY | 9.25 | 9.67 | 9.06 | 9.51 | 9.51 | -0.06 (-0.63%) | 6,084,858 |
| 25 Jun 2018 | CNY | 9.9 | 9.95 | 9.56 | 9.57 | 9.57 | -0.19 (-1.95%) | 5,679,804 |
| 22 Jun 2018 | CNY | 9.4 | 9.87 | 9.28 | 9.76 | 9.76 | +0.2 (+2.09%) | 6,849,496 |
| 21 Jun 2018 | CNY | 9.87 | 10.09 | 9.52 | 9.56 | 9.56 | -0.19 (-1.95%) | 8,390,358 |
| 20 Jun 2018 | CNY | 9.6 | 9.89 | 9.5 | 9.75 | 9.75 | +0.15 (+1.56%) | 7,275,867 |
| 19 Jun 2018 | CNY | 10.32 | 10.36 | 9.55 | 9.6 | 9.6 | -1.01 (-9.52%) | 12,032,161 |
| 15 Jun 2018 | CNY | 11.02 | 11.12 | 10.38 | 10.61 | 10.61 | -0.64 (-5.69%) | 12,940,427 |
| 14 Jun 2018 | CNY | 11.4 | 11.62 | 11.05 | 11.25 | 11.25 | +0.07 (+0.63%) | 9,625,707 |
| 13 Jun 2018 | CNY | 11.64 | 11.79 | 11.18 | 11.18 | 11.18 | -0.61 (-5.17%) | 8,073,525 |
| 12 Jun 2018 | CNY | 11.6 | 11.8 | 11.29 | 11.79 | 11.79 | +0.21 (+1.81%) | 9,442,376 |
