| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2018 | CNY | 9.8 | 9.92 | 9.4133 | 9.9 | 9.9 | +0.033 (+0.34%) | 1,683,750 |
| 2 Aug 2018 | CNY | 9.9467 | 10.02 | 9.6733 | 9.8667 | 9.8667 | -0.127 (-1.27%) | 961,650 |
| 1 Aug 2018 | CNY | 9.9933 | 10.12 | 9.8933 | 9.9933 | 9.9933 | 0.0 (0.0%) | 965,704 |
| 31 Jul 2018 | CNY | 10.06 | 10.06 | 9.8733 | 9.9933 | 9.9933 | -0.007 (-0.07%) | 1,641,600 |
| 30 Jul 2018 | CNY | 10.1667 | 10.1667 | 9.8467 | 10 | 10 | -0.167 (-1.64%) | 2,468,850 |
| 27 Jul 2018 | CNY | 10.3 | 10.3 | 10.0933 | 10.1667 | 10.1667 | -0.087 (-0.84%) | 1,595,400 |
| 26 Jul 2018 | CNY | 10.28 | 10.3267 | 10.2333 | 10.2533 | 10.2533 | -0.073 (-0.71%) | 1,310,325 |
| 25 Jul 2018 | CNY | 10.3733 | 10.3733 | 10.2333 | 10.3267 | 10.3267 | -0.007 (-0.06%) | 1,344,730 |
| 24 Jul 2018 | CNY | 10.3467 | 10.4267 | 10.2533 | 10.3333 | 10.3333 | -0.02 (-0.19%) | 1,216,750 |
| 23 Jul 2018 | CNY | 10.46 | 10.4933 | 10.3333 | 10.3533 | 10.3533 | -0.107 (-1.02%) | 1,183,576 |
| 20 Jul 2018 | CNY | 10.5267 | 10.5267 | 10.3333 | 10.46 | 10.46 | -0.067 (-0.63%) | 1,584,900 |
| 19 Jul 2018 | CNY | 10.5867 | 10.6133 | 10.5267 | 10.5267 | 10.5267 | -0.073 (-0.69%) | 1,645,650 |
| 18 Jul 2018 | CNY | 10.7 | 10.7 | 10.5667 | 10.6 | 10.6 | -0.053 (-0.50%) | 766,726 |
| 17 Jul 2018 | CNY | 10.6733 | 10.7067 | 10.5667 | 10.6533 | 10.6533 | -0.073 (-0.68%) | 697,350 |
| 16 Jul 2018 | CNY | 10.66 | 10.7267 | 10.5867 | 10.7267 | 10.7267 | +0.027 (+0.25%) | 592,500 |
| 13 Jul 2018 | CNY | 10.6533 | 10.7133 | 10.5867 | 10.7 | 10.7 | +0.107 (+1.01%) | 1,541,143 |
| 12 Jul 2018 | CNY | 10.56 | 10.7067 | 10.56 | 10.5933 | 10.5933 | +0.087 (+0.82%) | 1,329,600 |
| 11 Jul 2018 | CNY | 10.5 | 10.64 | 10.4 | 10.5067 | 10.5067 | -0.087 (-0.82%) | 1,247,233 |
| 10 Jul 2018 | CNY | 10.5333 | 10.62 | 10.5333 | 10.5933 | 10.5933 | +0.04 (+0.38%) | 1,750,200 |
| 9 Jul 2018 | CNY | 10.2467 | 10.6 | 10.2467 | 10.5533 | 10.5533 | +0.207 (+2.00%) | 1,871,550 |
| 6 Jul 2018 | CNY | 10.0533 | 10.3933 | 9.8933 | 10.3467 | 10.3467 | +0.12 (+1.17%) | 3,059,955 |
| 5 Jul 2018 | CNY | 10.46 | 10.5333 | 9.5 | 10.2267 | 10.2267 | -0.327 (-3.09%) | 10,955,263 |
| 4 Jul 2018 | CNY | 10.8133 | 10.8133 | 10.54 | 10.5533 | 10.5533 | -0.273 (-2.53%) | 1,653,778 |
| 3 Jul 2018 | CNY | 10.8667 | 10.8667 | 10.66 | 10.8267 | 10.8267 | -0.107 (-0.98%) | 1,810,500 |
| 2 Jul 2018 | CNY | 10.9133 | 10.96 | 10.7733 | 10.9333 | 10.9333 | -0.087 (-0.79%) | 1,450,381 |
| 29 Jun 2018 | CNY | 10.9 | 11.04 | 10.6333 | 11.02 | 11.02 | +0.053 (+0.49%) | 3,186,781 |
| 28 Jun 2018 | CNY | 10.9133 | 11.0067 | 10.52 | 10.9667 | 10.9667 | -0.033 (-0.30%) | 4,160,529 |
| 27 Jun 2018 | CNY | 11.0933 | 11.1 | 10.4733 | 11 | 11 | -0.127 (-1.14%) | 2,710,650 |
| 26 Jun 2018 | CNY | 11.0067 | 11.1333 | 11.0067 | 11.1267 | 11.1267 | 0.0 (0.0%) | 2,498,790 |
| 25 Jun 2018 | CNY | 11.1133 | 11.1467 | 11.02 | 11.1267 | 11.1267 | -0.04 (-0.36%) | 1,312,500 |
