| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 10.2733 | 10.3667 | 10.1 | 10.2267 | 10.2267 | -0.167 (-1.60%) | 4,168,044 |
| 23 Jul 2018 | CNY | 10.1 | 10.58 | 10.1 | 10.3933 | 10.3933 | +0.127 (+1.23%) | 4,789,128 |
| 20 Jul 2018 | CNY | 10.0667 | 10.4533 | 9.9733 | 10.2667 | 10.2667 | +0.207 (+2.05%) | 5,126,025 |
| 19 Jul 2018 | CNY | 10.02 | 10.3533 | 10.0133 | 10.06 | 10.06 | -0.293 (-2.83%) | 6,556,132 |
| 18 Jul 2018 | CNY | 10.9667 | 10.9667 | 10.28 | 10.3533 | 10.3533 | -0.207 (-1.96%) | 14,574,717 |
| 17 Jul 2018 | CNY | 10.56 | 10.56 | 10.3467 | 10.56 | 10.56 | +0.96 (+10.00%) | 5,468,614 |
| 16 Jul 2018 | CNY | 9.3267 | 9.7267 | 9.3267 | 9.6 | 9.6 | +0.273 (+2.93%) | 3,870,112 |
| 13 Jul 2018 | CNY | 9.0667 | 9.52 | 8.9867 | 9.3267 | 9.3267 | +0.22 (+2.42%) | 2,628,300 |
| 12 Jul 2018 | CNY | 8.6733 | 9.1733 | 8.6733 | 9.1067 | 9.1067 | +0.473 (+5.48%) | 2,634,999 |
| 11 Jul 2018 | CNY | 9.0333 | 9.0333 | 8.5133 | 8.6333 | 8.6333 | -0.5 (-5.47%) | 3,088,312 |
| 10 Jul 2018 | CNY | 9.0333 | 9.1333 | 8.94 | 9.1333 | 9.1333 | +0.1 (+1.11%) | 1,735,021 |
| 9 Jul 2018 | CNY | 8.8467 | 9.06 | 8.8067 | 9.0333 | 9.0333 | +0.18 (+2.03%) | 1,526,071 |
| 6 Jul 2018 | CNY | 8.7333 | 8.9933 | 8.4533 | 8.8533 | 8.8533 | +0.147 (+1.68%) | 3,020,520 |
| 5 Jul 2018 | CNY | 8.86 | 9.0267 | 8.6 | 8.7067 | 8.7067 | -0.227 (-2.54%) | 2,138,475 |
| 4 Jul 2018 | CNY | 9.06 | 9.2133 | 8.9333 | 8.9333 | 8.9333 | -0.16 (-1.76%) | 2,067,150 |
| 3 Jul 2018 | CNY | 8.92 | 9.2 | 8.8133 | 9.0933 | 9.0933 | +0.247 (+2.79%) | 3,511,779 |
| 2 Jul 2018 | CNY | 8.9067 | 9.0533 | 8.8133 | 8.8467 | 8.8467 | -0.22 (-2.43%) | 1,744,411 |
| 29 Jun 2018 | CNY | 8.64 | 9.1 | 8.5267 | 9.0667 | 9.0667 | +0.427 (+4.94%) | 3,562,281 |
| 28 Jun 2018 | CNY | 8.56 | 8.74 | 8.56 | 8.64 | 8.64 | -0.007 (-0.08%) | 1,300,575 |
| 27 Jun 2018 | CNY | 8.7467 | 8.7733 | 8.6 | 8.6467 | 8.6467 | -0.073 (-0.84%) | 1,497,150 |
| 26 Jun 2018 | CNY | 8.4333 | 8.8867 | 8.4333 | 8.72 | 8.72 | +0.087 (+1.00%) | 2,923,198 |
| 25 Jun 2018 | CNY | 8.9333 | 8.9667 | 8.5533 | 8.6333 | 8.6333 | -0.253 (-2.85%) | 2,293,237 |
| 22 Jun 2018 | CNY | 8.6067 | 8.9667 | 8.3867 | 8.8867 | 8.8867 | +0.2 (+2.30%) | 2,384,398 |
| 21 Jun 2018 | CNY | 8.9867 | 9.1 | 8.62 | 8.6867 | 8.6867 | -0.347 (-3.84%) | 2,134,350 |
| 20 Jun 2018 | CNY | 8.8667 | 9.1 | 8.6867 | 9.0333 | 9.0333 | +0.1 (+1.12%) | 3,597,562 |
| 19 Jun 2018 | CNY | 9.54 | 9.6933 | 8.8333 | 8.9333 | 8.9333 | -0.88 (-8.97%) | 4,362,748 |
| 15 Jun 2018 | CNY | 9.9467 | 9.9933 | 9.5933 | 9.8133 | 9.8133 | -0.147 (-1.47%) | 2,302,164 |
| 14 Jun 2018 | CNY | 9.8 | 10.1133 | 9.8 | 9.96 | 9.96 | +0.153 (+1.56%) | 2,348,625 |
| 13 Jun 2018 | CNY | 9.94 | 9.9933 | 9.8 | 9.8067 | 9.8067 | -0.173 (-1.74%) | 869,173 |
| 12 Jun 2018 | CNY | 9.7933 | 10.0267 | 9.6133 | 9.98 | 9.98 | +0.06 (+0.60%) | 2,591,122 |
