| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | CNY | 9.74 | 9.86 | 9.61 | 9.8 | 9.8 | +0.06 (+0.62%) | 4,118,533 |
| 18 Jul 2018 | CNY | 9.94 | 10.02 | 9.71 | 9.74 | 9.74 | -0.21 (-2.11%) | 6,227,469 |
| 17 Jul 2018 | CNY | 9.94 | 10.07 | 9.75 | 9.95 | 9.95 | -0.12 (-1.19%) | 8,891,211 |
| 16 Jul 2018 | CNY | 10.35 | 10.46 | 9.73 | 10.07 | 10.07 | -0.69 (-6.41%) | 17,425,512 |
| 13 Jul 2018 | CNY | 10.72 | 10.95 | 10.66 | 10.76 | 10.76 | -0.04 (-0.37%) | 4,394,889 |
| 12 Jul 2018 | CNY | 10.4 | 10.85 | 10.33 | 10.8 | 10.8 | +0.39 (+3.75%) | 6,123,374 |
| 11 Jul 2018 | CNY | 10.21 | 10.44 | 10.14 | 10.41 | 10.41 | -0.18 (-1.70%) | 5,652,504 |
| 10 Jul 2018 | CNY | 10.6 | 10.68 | 10.42 | 10.59 | 10.59 | -0.04 (-0.38%) | 4,287,304 |
| 9 Jul 2018 | CNY | 10.68 | 10.7 | 10.4 | 10.63 | 10.63 | +0.11 (+1.05%) | 5,466,805 |
| 6 Jul 2018 | CNY | 10.48 | 10.8 | 10.24 | 10.52 | 10.52 | +0.2 (+1.94%) | 8,953,242 |
| 5 Jul 2018 | CNY | 10.55 | 10.9 | 10.15 | 10.32 | 10.32 | -0.26 (-2.46%) | 7,781,898 |
| 4 Jul 2018 | CNY | 11 | 11 | 10.48 | 10.58 | 10.58 | -0.47 (-4.25%) | 6,279,157 |
| 3 Jul 2018 | CNY | 10.6 | 11.1 | 10.48 | 11.05 | 11.05 | +0.5 (+4.74%) | 7,454,349 |
| 2 Jul 2018 | CNY | 10.68 | 10.74 | 10.4 | 10.55 | 10.55 | -0.15 (-1.40%) | 5,151,354 |
| 29 Jun 2018 | CNY | 10.09 | 10.9 | 10 | 10.7 | 10.7 | +0.78 (+7.86%) | 9,577,715 |
| 28 Jun 2018 | CNY | 10.1 | 10.4 | 9.8 | 9.92 | 9.92 | -0.24 (-2.36%) | 5,219,399 |
| 27 Jun 2018 | CNY | 10.03 | 10.28 | 9.82 | 10.16 | 10.16 | +0.09 (+0.89%) | 8,967,606 |
| 26 Jun 2018 | CNY | 9.3 | 10.38 | 9.2 | 10.07 | 10.07 | +0.63 (+6.67%) | 14,587,946 |
| 25 Jun 2018 | CNY | 9.7 | 9.79 | 9.41 | 9.44 | 9.44 | -0.19 (-1.97%) | 5,134,718 |
| 22 Jun 2018 | CNY | 9.42 | 9.85 | 9.32 | 9.63 | 9.63 | +0.11 (+1.16%) | 7,095,836 |
| 21 Jun 2018 | CNY | 9.78 | 9.85 | 9.32 | 9.52 | 9.52 | -0.26 (-2.66%) | 6,233,622 |
| 20 Jun 2018 | CNY | 9.42 | 9.87 | 9.3 | 9.78 | 9.78 | +0.36 (+3.82%) | 6,773,114 |
| 19 Jun 2018 | CNY | 9.9 | 10.02 | 9.13 | 9.42 | 9.42 | -0.58 (-5.80%) | 8,782,207 |
| 15 Jun 2018 | CNY | 10.18 | 10.29 | 9.9 | 10 | 10 | -0.2 (-1.96%) | 5,987,303 |
| 14 Jun 2018 | CNY | 10.6 | 10.61 | 9.72 | 10.2 | 10.2 | -0.4 (-3.77%) | 13,531,164 |
| 13 Jun 2018 | CNY | 10.92 | 11.12 | 10.51 | 10.6 | 10.6 | -0.38 (-3.46%) | 5,045,460 |
| 12 Jun 2018 | CNY | 10.91 | 11.06 | 10.64 | 10.98 | 10.98 | +0.03 (+0.27%) | 4,733,237 |
| 11 Jun 2018 | CNY | 11.61 | 11.64 | 10.83 | 10.95 | 10.95 | -0.66 (-5.68%) | 9,468,298 |
| 8 Jun 2018 | CNY | 11.7 | 11.8 | 11.46 | 11.61 | 11.61 | -0.07 (-0.60%) | 5,265,320 |
| 7 Jun 2018 | CNY | 11.87 | 11.99 | 11.68 | 11.68 | 11.68 | -0.17 (-1.43%) | 3,902,404 |
