| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | CNY | 8.2 | 8.27 | 8 | 8.16 | 8.16 | -0.07 (-0.85%) | 3,570,958 |
| 27 Jul 2018 | CNY | 8.1 | 8.27 | 8 | 8.23 | 8.23 | +0.16 (+1.98%) | 4,187,757 |
| 26 Jul 2018 | CNY | 7.97 | 8.16 | 7.97 | 8.07 | 8.07 | +0.1 (+1.25%) | 4,963,080 |
| 25 Jul 2018 | CNY | 7.92 | 8.08 | 7.88 | 7.97 | 7.97 | +0.05 (+0.63%) | 5,758,527 |
| 24 Jul 2018 | CNY | 7.76 | 8 | 7.74 | 7.92 | 7.92 | +0.13 (+1.67%) | 6,821,919 |
| 23 Jul 2018 | CNY | 7.8 | 7.85 | 7.67 | 7.79 | 7.79 | -0.02 (-0.26%) | 3,975,687 |
| 20 Jul 2018 | CNY | 7.65 | 7.98 | 7.55 | 7.81 | 7.81 | +0.17 (+2.23%) | 5,433,587 |
| 19 Jul 2018 | CNY | 7.6 | 7.75 | 7.57 | 7.64 | 7.64 | -0.01 (-0.13%) | 2,509,041 |
| 18 Jul 2018 | CNY | 7.64 | 7.88 | 7.58 | 7.65 | 7.65 | +0.08 (+1.06%) | 4,594,824 |
| 17 Jul 2018 | CNY | 7.46 | 7.58 | 7.43 | 7.57 | 7.57 | +0.12 (+1.61%) | 3,109,880 |
| 16 Jul 2018 | CNY | 7.53 | 7.68 | 7.4 | 7.45 | 7.45 | -0.15 (-1.97%) | 3,296,635 |
| 13 Jul 2018 | CNY | 7.27 | 7.69 | 7.23 | 7.6 | 7.6 | +0.31 (+4.25%) | 4,679,040 |
| 12 Jul 2018 | CNY | 7.13 | 7.3 | 7.1 | 7.29 | 7.29 | +0.15 (+2.10%) | 4,363,499 |
| 11 Jul 2018 | CNY | 7.04 | 7.15 | 6.92 | 7.14 | 7.14 | +0.02 (+0.28%) | 3,334,282 |
| 10 Jul 2018 | CNY | 6.86 | 7.14 | 6.79 | 7.12 | 7.12 | +0.26 (+3.79%) | 4,407,120 |
| 9 Jul 2018 | CNY | 6.78 | 6.86 | 6.72 | 6.86 | 6.86 | +0.08 (+1.18%) | 3,360,744 |
| 6 Jul 2018 | CNY | 6.75 | 6.84 | 6.62 | 6.78 | 6.78 | -0.02 (-0.29%) | 3,642,142 |
| 5 Jul 2018 | CNY | 6.82 | 6.9 | 6.71 | 6.8 | 6.8 | -0.08 (-1.16%) | 2,531,685 |
| 4 Jul 2018 | CNY | 6.91 | 6.94 | 6.78 | 6.88 | 6.88 | -0.06 (-0.86%) | 1,771,309 |
| 3 Jul 2018 | CNY | 7.02 | 7.08 | 6.5 | 6.94 | 6.94 | -0.14 (-1.98%) | 3,364,392 |
| 2 Jul 2018 | CNY | 7.14 | 7.18 | 7.05 | 7.08 | 7.08 | -0.1 (-1.39%) | 1,921,960 |
| 29 Jun 2018 | CNY | 7 | 7.23 | 7 | 7.18 | 7.18 | +0.17 (+2.43%) | 2,733,478 |
| 28 Jun 2018 | CNY | 7.11 | 7.11 | 7.01 | 7.01 | 7.01 | -0.09 (-1.27%) | 1,731,980 |
| 27 Jun 2018 | CNY | 7.1 | 7.13 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 2,363,985 |
| 26 Jun 2018 | CNY | 6.66 | 7.15 | 6.53 | 7.1 | 7.1 | +0.32 (+4.72%) | 4,820,974 |
| 25 Jun 2018 | CNY | 6.73 | 6.85 | 6.61 | 6.78 | 6.78 | +0.02 (+0.30%) | 2,011,313 |
| 22 Jun 2018 | CNY | 6.67 | 6.8 | 6.55 | 6.76 | 6.76 | +0.08 (+1.20%) | 3,309,900 |
| 21 Jun 2018 | CNY | 6.79 | 6.79 | 6.61 | 6.68 | 6.68 | -0.07 (-1.04%) | 4,554,480 |
| 20 Jun 2018 | CNY | 6.71 | 6.79 | 6.62 | 6.75 | 6.75 | +0.02 (+0.30%) | 3,020,991 |
| 19 Jun 2018 | CNY | 6.65 | 6.8 | 6.52 | 6.73 | 6.73 | -0.24 (-3.44%) | 5,220,320 |
