| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 9.29 | 9.42 | 9.22 | 9.38 | 9.38 | +0.06 (+0.64%) | 1,031,500 |
| 20 Jul 2018 | CNY | 9.21 | 9.45 | 9.14 | 9.32 | 9.32 | +0.17 (+1.86%) | 1,164,901 |
| 19 Jul 2018 | CNY | 9.28 | 9.32 | 9.01 | 9.15 | 9.15 | -0.11 (-1.19%) | 996,550 |
| 18 Jul 2018 | CNY | 9.41 | 9.43 | 9.26 | 9.26 | 9.26 | -0.14 (-1.49%) | 580,444 |
| 17 Jul 2018 | CNY | 9.27 | 9.4 | 9.23 | 9.4 | 9.4 | +0.07 (+0.75%) | 602,350 |
| 16 Jul 2018 | CNY | 9.4 | 9.4 | 9.2 | 9.33 | 9.33 | -0.05 (-0.53%) | 885,450 |
| 13 Jul 2018 | CNY | 9.3 | 9.44 | 9.23 | 9.38 | 9.38 | +0.03 (+0.32%) | 1,056,718 |
| 12 Jul 2018 | CNY | 9.02 | 9.47 | 9.02 | 9.35 | 9.35 | +0.29 (+3.20%) | 2,016,289 |
| 11 Jul 2018 | CNY | 9.25 | 9.25 | 8.96 | 9.06 | 9.06 | -0.27 (-2.89%) | 1,340,569 |
| 10 Jul 2018 | CNY | 9.38 | 9.39 | 9.21 | 9.33 | 9.33 | 0.0 (0.0%) | 805,400 |
| 9 Jul 2018 | CNY | 9.32 | 9.39 | 9.22 | 9.33 | 9.33 | +0.07 (+0.76%) | 986,609 |
| 6 Jul 2018 | CNY | 9.02 | 9.35 | 8.85 | 9.26 | 9.26 | +0.19 (+2.09%) | 1,538,101 |
| 5 Jul 2018 | CNY | 9.19 | 9.5 | 8.96 | 9.07 | 9.07 | -0.02 (-0.22%) | 1,259,885 |
| 4 Jul 2018 | CNY | 9.29 | 9.34 | 9.05 | 9.09 | 9.09 | -0.27 (-2.88%) | 729,600 |
| 3 Jul 2018 | CNY | 9.09 | 9.39 | 9.09 | 9.36 | 9.36 | +0.27 (+2.97%) | 1,097,170 |
| 2 Jul 2018 | CNY | 9.26 | 9.31 | 9 | 9.09 | 9.09 | -0.23 (-2.47%) | 674,488 |
| 29 Jun 2018 | CNY | 9 | 9.35 | 9 | 9.32 | 9.32 | +0.28 (+3.10%) | 1,152,934 |
| 28 Jun 2018 | CNY | 8.91 | 9.14 | 8.91 | 9.04 | 9.04 | 0.0 (0.0%) | 431,850 |
| 27 Jun 2018 | CNY | 9.05 | 9.13 | 8.99 | 9.04 | 9.04 | -0.05 (-0.55%) | 450,313 |
| 26 Jun 2018 | CNY | 8.86 | 9.21 | 8.7 | 9.09 | 9.09 | +0.24 (+2.71%) | 815,688 |
| 25 Jun 2018 | CNY | 8.91 | 9.05 | 8.69 | 8.85 | 8.85 | -0.03 (-0.34%) | 628,038 |
| 22 Jun 2018 | CNY | 8.73 | 8.94 | 8.67 | 8.88 | 8.88 | +0.13 (+1.49%) | 591,479 |
| 21 Jun 2018 | CNY | 9.04 | 9.05 | 8.72 | 8.75 | 8.75 | -0.26 (-2.89%) | 710,850 |
| 20 Jun 2018 | CNY | 8.93 | 9.08 | 8.83 | 9.01 | 9.01 | +0.09 (+1.01%) | 719,984 |
| 19 Jun 2018 | CNY | 9.82 | 9.82 | 8.87 | 8.92 | 8.92 | -0.93 (-9.44%) | 1,200,776 |
| 15 Jun 2018 | CNY | 10.1 | 10.12 | 9.67 | 9.85 | 9.85 | -0.22 (-2.18%) | 840,850 |
| 14 Jun 2018 | CNY | 10.05 | 10.16 | 10.04 | 10.07 | 10.07 | -0.02 (-0.20%) | 605,862 |
| 13 Jun 2018 | CNY | 10.3 | 10.52 | 10.07 | 10.09 | 10.09 | -0.32 (-3.07%) | 822,950 |
| 12 Jun 2018 | CNY | 10.4 | 10.47 | 10.26 | 10.41 | 10.41 | -0.17 (-1.61%) | 1,070,993 |
| 11 Jun 2018 | CNY | 10.16 | 10.67 | 10.05 | 10.58 | 10.58 | +0.42 (+4.13%) | 2,309,370 |
