| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 8.36 | 8.69 | 8.3 | 8.63 | 8.63 | +0.31 (+3.73%) | 4,181,110 |
| 23 Jul 2018 | CNY | 8.24 | 8.34 | 8.18 | 8.32 | 8.32 | +0.08 (+0.97%) | 1,918,700 |
| 20 Jul 2018 | CNY | 8.2 | 8.28 | 8.1 | 8.24 | 8.24 | +0.05 (+0.61%) | 1,451,800 |
| 19 Jul 2018 | CNY | 8.15 | 8.27 | 8.15 | 8.19 | 8.19 | -0.03 (-0.36%) | 1,619,910 |
| 18 Jul 2018 | CNY | 8.31 | 8.42 | 8.21 | 8.22 | 8.22 | -0.08 (-0.96%) | 1,912,933 |
| 17 Jul 2018 | CNY | 8.41 | 8.76 | 8.24 | 8.3 | 8.3 | -0.13 (-1.54%) | 3,762,220 |
| 16 Jul 2018 | CNY | 8.19 | 8.44 | 8.15 | 8.43 | 8.43 | +0.19 (+2.31%) | 3,063,569 |
| 13 Jul 2018 | CNY | 7.93 | 8.29 | 7.92 | 8.24 | 8.24 | +0.37 (+4.70%) | 4,536,402 |
| 12 Jul 2018 | CNY | 7.7 | 7.96 | 7.67 | 7.87 | 7.87 | +0.2 (+2.61%) | 2,268,100 |
| 11 Jul 2018 | CNY | 7.81 | 7.83 | 7.58 | 7.67 | 7.67 | -0.22 (-2.79%) | 1,644,500 |
| 10 Jul 2018 | CNY | 7.88 | 7.89 | 7.8 | 7.89 | 7.89 | +0.05 (+0.64%) | 1,233,400 |
| 9 Jul 2018 | CNY | 7.7 | 7.86 | 7.62 | 7.84 | 7.84 | +0.22 (+2.89%) | 1,609,400 |
| 6 Jul 2018 | CNY | 7.6 | 7.75 | 7.45 | 7.62 | 7.62 | +0.06 (+0.79%) | 1,441,265 |
| 5 Jul 2018 | CNY | 7.75 | 7.83 | 7.55 | 7.56 | 7.56 | -0.19 (-2.45%) | 2,051,060 |
| 4 Jul 2018 | CNY | 8.05 | 8.07 | 7.69 | 7.75 | 7.75 | -0.35 (-4.32%) | 2,268,100 |
| 3 Jul 2018 | CNY | 7.89 | 8.12 | 7.85 | 8.1 | 8.1 | +0.14 (+1.76%) | 1,662,300 |
| 2 Jul 2018 | CNY | 8.12 | 8.19 | 7.88 | 7.96 | 7.96 | -0.18 (-2.21%) | 1,755,930 |
| 29 Jun 2018 | CNY | 7.85 | 8.25 | 7.85 | 8.14 | 8.14 | +0.3 (+3.83%) | 1,973,168 |
| 28 Jun 2018 | CNY | 7.94 | 8.03 | 7.78 | 7.84 | 7.84 | -0.09 (-1.13%) | 1,113,630 |
| 27 Jun 2018 | CNY | 7.96 | 8.05 | 7.87 | 7.93 | 7.93 | -0.06 (-0.75%) | 1,128,500 |
| 26 Jun 2018 | CNY | 7.71 | 8.02 | 7.68 | 7.99 | 7.99 | +0.19 (+2.44%) | 1,480,468 |
| 25 Jun 2018 | CNY | 7.9 | 7.94 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 1,265,560 |
| 22 Jun 2018 | CNY | 7.63 | 7.85 | 7.61 | 7.8 | 7.8 | +0.19 (+2.50%) | 1,272,092 |
| 21 Jun 2018 | CNY | 7.82 | 7.97 | 7.6 | 7.61 | 7.61 | -0.23 (-2.93%) | 1,481,568 |
| 20 Jun 2018 | CNY | 7.7 | 7.92 | 7.6 | 7.84 | 7.84 | +0.19 (+2.48%) | 2,300,501 |
| 19 Jun 2018 | CNY | 8.27 | 8.4 | 7.57 | 7.65 | 7.65 | -0.76 (-9.04%) | 3,616,439 |
| 15 Jun 2018 | CNY | 8.75 | 8.75 | 8.38 | 8.41 | 8.41 | -0.34 (-3.89%) | 2,453,092 |
| 14 Jun 2018 | CNY | 8.62 | 8.84 | 8.54 | 8.75 | 8.75 | +0.21 (+2.46%) | 2,437,208 |
| 13 Jun 2018 | CNY | 8.78 | 8.86 | 8.54 | 8.54 | 8.54 | -0.22 (-2.51%) | 2,105,408 |
| 12 Jun 2018 | CNY | 8.74 | 8.82 | 8.6 | 8.76 | 8.76 | -0.04 (-0.45%) | 2,190,300 |
