| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 8.27 | 8.32 | 8.16 | 8.28 | 8.28 | 0.0 (0.0%) | 3,711,986 |
| 20 Jul 2018 | CNY | 8.18 | 8.33 | 8.05 | 8.28 | 8.28 | +0.1 (+1.22%) | 1,753,303 |
| 19 Jul 2018 | CNY | 8.38 | 8.42 | 8.09 | 8.18 | 8.18 | -0.2 (-2.39%) | 3,371,300 |
| 18 Jul 2018 | CNY | 8.51 | 8.55 | 8.37 | 8.38 | 8.38 | -0.12 (-1.41%) | 2,364,754 |
| 17 Jul 2018 | CNY | 8.63 | 8.63 | 8.31 | 8.5 | 8.5 | -0.08 (-0.93%) | 2,390,909 |
| 16 Jul 2018 | CNY | 8.6 | 8.61 | 8.41 | 8.58 | 8.58 | -0.03 (-0.35%) | 2,126,900 |
| 13 Jul 2018 | CNY | 8.71 | 8.88 | 8.53 | 8.61 | 8.61 | -0.1 (-1.15%) | 3,802,145 |
| 12 Jul 2018 | CNY | 8.4 | 8.73 | 8.36 | 8.71 | 8.71 | +0.3 (+3.57%) | 2,616,802 |
| 11 Jul 2018 | CNY | 8.55 | 8.57 | 8.24 | 8.41 | 8.41 | -0.25 (-2.89%) | 2,215,076 |
| 10 Jul 2018 | CNY | 8.67 | 8.78 | 8.53 | 8.66 | 8.66 | +0.01 (+0.12%) | 1,701,480 |
| 9 Jul 2018 | CNY | 8.46 | 8.68 | 8.42 | 8.65 | 8.65 | +0.19 (+2.25%) | 1,745,944 |
| 6 Jul 2018 | CNY | 8.36 | 8.64 | 8.25 | 8.46 | 8.46 | +0.04 (+0.48%) | 2,187,576 |
| 5 Jul 2018 | CNY | 8.84 | 8.84 | 8.21 | 8.42 | 8.42 | -0.51 (-5.71%) | 2,563,940 |
| 4 Jul 2018 | CNY | 9.11 | 9.19 | 8.91 | 8.93 | 8.93 | -0.27 (-2.93%) | 2,178,920 |
| 3 Jul 2018 | CNY | 9.19 | 9.23 | 9.01 | 9.2 | 9.2 | +0.13 (+1.43%) | 2,451,168 |
| 2 Jul 2018 | CNY | 9.2 | 9.31 | 8.98 | 9.07 | 9.07 | -0.25 (-2.68%) | 3,250,270 |
| 29 Jun 2018 | CNY | 8.66 | 9.45 | 8.64 | 9.32 | 9.32 | +0.71 (+8.25%) | 5,524,148 |
| 28 Jun 2018 | CNY | 8.73 | 8.82 | 8.6 | 8.61 | 8.61 | -0.13 (-1.49%) | 1,454,775 |
| 27 Jun 2018 | CNY | 8.89 | 8.9 | 8.71 | 8.74 | 8.74 | -0.09 (-1.02%) | 1,463,420 |
| 26 Jun 2018 | CNY | 8.68 | 8.93 | 8.52 | 8.83 | 8.83 | +0.06 (+0.68%) | 1,753,619 |
| 25 Jun 2018 | CNY | 8.71 | 8.89 | 8.71 | 8.77 | 8.77 | +0.07 (+0.80%) | 1,512,500 |
| 22 Jun 2018 | CNY | 8.46 | 8.9 | 8.23 | 8.7 | 8.7 | +0.14 (+1.64%) | 1,907,250 |
| 21 Jun 2018 | CNY | 8.91 | 9.15 | 8.52 | 8.56 | 8.56 | -0.42 (-4.68%) | 2,764,049 |
| 20 Jun 2018 | CNY | 8.8 | 9.1 | 8.75 | 8.98 | 8.98 | +0.05 (+0.56%) | 2,753,860 |
| 19 Jun 2018 | CNY | 9.83 | 9.83 | 8.91 | 8.93 | 8.93 | -0.97 (-9.80%) | 4,411,764 |
| 15 Jun 2018 | CNY | 10.02 | 10.05 | 9.84 | 9.9 | 9.9 | -0.16 (-1.59%) | 2,448,415 |
| 14 Jun 2018 | CNY | 10.28 | 10.3 | 10.05 | 10.06 | 10.06 | -0.29 (-2.80%) | 2,761,873 |
| 13 Jun 2018 | CNY | 10.19 | 10.44 | 10.03 | 10.35 | 10.35 | +0.1 (+0.98%) | 2,850,794 |
| 12 Jun 2018 | CNY | 10.13 | 10.27 | 10.02 | 10.25 | 10.25 | +0.12 (+1.18%) | 2,320,500 |
| 11 Jun 2018 | CNY | 10.09 | 10.33 | 9.98 | 10.13 | 10.13 | +0.15 (+1.50%) | 3,340,853 |
