| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 8.38 | 8.38 | 8.16 | 8.35 | 8.35 | -0.02 (-0.24%) | 2,376,200 |
| 16 Jul 2018 | CNY | 8.35 | 8.41 | 8.3 | 8.37 | 8.37 | 0.0 (0.0%) | 1,819,533 |
| 13 Jul 2018 | CNY | 8.26 | 8.42 | 8.24 | 8.37 | 8.37 | +0.07 (+0.84%) | 2,513,716 |
| 12 Jul 2018 | CNY | 8.1 | 8.38 | 8.1 | 8.3 | 8.3 | +0.18 (+2.22%) | 2,917,307 |
| 11 Jul 2018 | CNY | 8.28 | 8.28 | 7.91 | 8.12 | 8.12 | -0.29 (-3.45%) | 3,562,602 |
| 10 Jul 2018 | CNY | 8.35 | 8.6 | 8.29 | 8.41 | 8.41 | +0.06 (+0.72%) | 3,423,102 |
| 9 Jul 2018 | CNY | 8.22 | 8.42 | 8.16 | 8.35 | 8.35 | +0.14 (+1.71%) | 3,293,702 |
| 6 Jul 2018 | CNY | 8.05 | 8.48 | 8.02 | 8.21 | 8.21 | +0.32 (+4.06%) | 4,541,902 |
| 5 Jul 2018 | CNY | 8.16 | 8.28 | 7.86 | 7.89 | 7.89 | -0.31 (-3.78%) | 2,656,600 |
| 4 Jul 2018 | CNY | 8.23 | 8.44 | 8.15 | 8.2 | 8.2 | -0.13 (-1.56%) | 3,085,530 |
| 3 Jul 2018 | CNY | 8 | 8.36 | 8 | 8.33 | 8.33 | +0.32 (+4.00%) | 5,270,623 |
| 2 Jul 2018 | CNY | 8.13 | 8.28 | 7.91 | 8.01 | 8.01 | -0.13 (-1.60%) | 2,935,500 |
| 29 Jun 2018 | CNY | 7.78 | 8.16 | 7.73 | 8.14 | 8.14 | +0.36 (+4.63%) | 3,341,744 |
| 28 Jun 2018 | CNY | 7.88 | 8 | 7.77 | 7.78 | 7.78 | -0.1 (-1.27%) | 2,111,501 |
| 27 Jun 2018 | CNY | 8.02 | 8.03 | 7.84 | 7.88 | 7.88 | -0.05 (-0.63%) | 2,005,905 |
| 26 Jun 2018 | CNY | 7.69 | 7.98 | 7.64 | 7.93 | 7.93 | +0.16 (+2.06%) | 2,374,700 |
| 25 Jun 2018 | CNY | 7.9 | 7.98 | 7.68 | 7.77 | 7.77 | -0.04 (-0.51%) | 2,274,400 |
| 22 Jun 2018 | CNY | 7.51 | 7.85 | 7.47 | 7.81 | 7.81 | +0.22 (+2.90%) | 3,061,700 |
| 21 Jun 2018 | CNY | 8.08 | 8.22 | 7.52 | 7.59 | 7.59 | -0.47 (-5.83%) | 4,628,301 |
| 20 Jun 2018 | CNY | 8.1 | 8.33 | 7.95 | 8.06 | 8.06 | -0.05 (-0.62%) | 4,042,200 |
| 19 Jun 2018 | CNY | 8.8 | 8.83 | 8.11 | 8.11 | 8.11 | -0.9 (-9.99%) | 4,313,200 |
| 15 Jun 2018 | CNY | 9.17 | 9.35 | 8.9 | 9.01 | 9.01 | -0.12 (-1.31%) | 3,436,400 |
| 14 Jun 2018 | CNY | 9.19 | 9.35 | 9.03 | 9.13 | 9.13 | 0.0 (0.0%) | 2,185,100 |
| 13 Jun 2018 | CNY | 9.45 | 9.45 | 9.13 | 9.13 | 9.13 | -0.31 (-3.28%) | 2,202,500 |
| 12 Jun 2018 | CNY | 9.21 | 9.49 | 9.21 | 9.44 | 9.44 | +0.23 (+2.50%) | 2,785,300 |
| 11 Jun 2018 | CNY | 9.37 | 9.37 | 9.15 | 9.21 | 9.21 | -0.12 (-1.29%) | 1,347,700 |
| 8 Jun 2018 | CNY | 9.6 | 9.6 | 9.2 | 9.33 | 9.33 | -0.26 (-2.71%) | 2,387,565 |
| 7 Jun 2018 | CNY | 9.89 | 9.89 | 9.55 | 9.59 | 9.59 | -0.26 (-2.64%) | 2,681,600 |
| 6 Jun 2018 | CNY | 9.87 | 9.89 | 9.8 | 9.85 | 9.85 | +0.02 (+0.20%) | 1,700,000 |
| 5 Jun 2018 | CNY | 9.65 | 9.85 | 9.65 | 9.83 | 9.83 | +0.18 (+1.87%) | 1,867,507 |
