| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 10.01 | 10.16 | 9.84 | 9.97 | 9.97 | -0.22 (-2.16%) | 13,187,272 |
| 23 Jul 2018 | CNY | 9.7 | 10.47 | 9.6 | 10.19 | 10.19 | +0.2 (+2.00%) | 22,638,662 |
| 20 Jul 2018 | CNY | 9.03 | 9.99 | 8.98 | 9.99 | 9.99 | +0.91 (+10.02%) | 16,821,350 |
| 19 Jul 2018 | CNY | 9.16 | 9.26 | 8.85 | 9.08 | 9.08 | -0.13 (-1.41%) | 9,316,214 |
| 18 Jul 2018 | CNY | 9.65 | 9.66 | 9.17 | 9.21 | 9.21 | -0.22 (-2.33%) | 10,579,545 |
| 17 Jul 2018 | CNY | 9.84 | 9.84 | 9.2 | 9.43 | 9.43 | -0.07 (-0.74%) | 18,453,809 |
| 16 Jul 2018 | CNY | 8.69 | 9.5 | 8.64 | 9.5 | 9.5 | +0.86 (+9.95%) | 11,724,690 |
| 13 Jul 2018 | CNY | 8.85 | 8.96 | 8.61 | 8.64 | 8.64 | -0.16 (-1.82%) | 6,020,100 |
| 12 Jul 2018 | CNY | 8.46 | 8.96 | 8.45 | 8.8 | 8.8 | +0.33 (+3.90%) | 8,211,431 |
| 11 Jul 2018 | CNY | 8.92 | 8.92 | 8.2 | 8.47 | 8.47 | -0.63 (-6.92%) | 9,287,929 |
| 10 Jul 2018 | CNY | 9.17 | 9.24 | 8.95 | 9.1 | 9.1 | -0.07 (-0.76%) | 5,945,627 |
| 9 Jul 2018 | CNY | 8.98 | 9.19 | 8.91 | 9.17 | 9.17 | +0.28 (+3.15%) | 7,435,832 |
| 6 Jul 2018 | CNY | 8.82 | 9.16 | 8.7 | 8.89 | 8.89 | +0.17 (+1.95%) | 9,308,993 |
| 5 Jul 2018 | CNY | 8.8 | 9.16 | 8.7 | 8.72 | 8.72 | -0.21 (-2.35%) | 7,177,887 |
| 4 Jul 2018 | CNY | 9.2 | 9.26 | 8.82 | 8.93 | 8.93 | -0.44 (-4.70%) | 8,535,990 |
| 3 Jul 2018 | CNY | 8.95 | 9.48 | 8.8 | 9.37 | 9.37 | +0.37 (+4.11%) | 11,756,362 |
| 2 Jul 2018 | CNY | 9.18 | 9.38 | 8.83 | 9 | 9 | +0.02 (+0.22%) | 15,309,900 |
| 29 Jun 2018 | CNY | 8.23 | 8.98 | 8.17 | 8.98 | 8.98 | +0.82 (+10.05%) | 9,939,300 |
| 28 Jun 2018 | CNY | 8.28 | 8.46 | 8.06 | 8.16 | 8.16 | -0.09 (-1.09%) | 3,949,600 |
| 27 Jun 2018 | CNY | 8.35 | 8.37 | 8.22 | 8.25 | 8.25 | -0.08 (-0.96%) | 3,545,400 |
| 26 Jun 2018 | CNY | 7.95 | 8.42 | 7.8 | 8.33 | 8.33 | +0.26 (+3.22%) | 5,602,878 |
| 25 Jun 2018 | CNY | 8.25 | 8.39 | 8.02 | 8.07 | 8.07 | -0.11 (-1.34%) | 4,127,500 |
| 22 Jun 2018 | CNY | 8.14 | 8.32 | 7.99 | 8.18 | 8.18 | +0.08 (+0.99%) | 4,167,500 |
| 21 Jun 2018 | CNY | 8.47 | 8.55 | 7.87 | 8.1 | 8.1 | -0.37 (-4.37%) | 6,048,699 |
| 20 Jun 2018 | CNY | 8.18 | 8.56 | 8.18 | 8.47 | 8.47 | +0.09 (+1.07%) | 5,365,000 |
| 19 Jun 2018 | CNY | 9.1 | 9.22 | 8.38 | 8.38 | 8.38 | -0.93 (-9.99%) | 6,076,700 |
| 15 Jun 2018 | CNY | 9.55 | 9.69 | 9.22 | 9.31 | 9.31 | -0.19 (-2%) | 4,536,602 |
| 14 Jun 2018 | CNY | 9.47 | 9.62 | 9.31 | 9.5 | 9.5 | +0.03 (+0.32%) | 3,373,900 |
| 13 Jun 2018 | CNY | 9.8 | 9.8 | 9.45 | 9.47 | 9.47 | -0.31 (-3.17%) | 3,789,682 |
| 12 Jun 2018 | CNY | 9.48 | 9.81 | 9.4 | 9.78 | 9.78 | +0.36 (+3.82%) | 5,319,000 |
