| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | CNY | 9.9474 | 10.2842 | 9.8158 | 10.2579 | 10.2579 | +0.39 (+3.95%) | 5,114,133 |
| 8 Aug 2018 | CNY | 9.8842 | 9.9421 | 9.6895 | 9.8684 | 9.8684 | -0.074 (-0.74%) | 2,452,482 |
| 7 Aug 2018 | CNY | 9.5895 | 10 | 9.5842 | 9.9421 | 9.9421 | +0.205 (+2.11%) | 3,486,207 |
| 6 Aug 2018 | CNY | 9.8421 | 9.8421 | 9.379 | 9.7368 | 9.7368 | 0.0 (0.0%) | 3,965,965 |
| 3 Aug 2018 | CNY | 10.1263 | 10.1316 | 9.7368 | 9.7368 | 9.7368 | -0.395 (-3.90%) | 4,600,570 |
| 2 Aug 2018 | CNY | 10.2421 | 10.4158 | 9.7895 | 10.1316 | 10.1316 | -0.111 (-1.08%) | 5,602,288 |
| 1 Aug 2018 | CNY | 10.6316 | 10.6947 | 10.2158 | 10.2421 | 10.2421 | -0.337 (-3.18%) | 4,236,203 |
| 31 Jul 2018 | CNY | 10.5526 | 10.7632 | 10.5526 | 10.579 | 10.579 | -0.021 (-0.20%) | 2,412,006 |
| 30 Jul 2018 | CNY | 10.8526 | 10.979 | 10.5263 | 10.6 | 10.6 | -0.384 (-3.50%) | 4,795,419 |
| 27 Jul 2018 | CNY | 10.9053 | 11.2368 | 10.8474 | 10.9842 | 10.9842 | +0.079 (+0.72%) | 4,549,728 |
| 26 Jul 2018 | CNY | 11.0737 | 11.0737 | 10.7947 | 10.9053 | 10.9053 | -0.158 (-1.43%) | 5,345,847 |
| 25 Jul 2018 | CNY | 11.1105 | 11.2895 | 11 | 11.0632 | 11.0632 | -0.111 (-0.99%) | 6,025,462 |
| 24 Jul 2018 | CNY | 11.3579 | 11.6737 | 11.1579 | 11.1737 | 11.1737 | -0.016 (-0.14%) | 9,789,818 |
| 23 Jul 2018 | CNY | 10.9737 | 11.2368 | 10.8474 | 11.1895 | 11.1895 | +0.19 (+1.72%) | 7,158,012 |
| 20 Jul 2018 | CNY | 10.9421 | 11.079 | 10.5263 | 11 | 11 | +0.105 (+0.97%) | 5,887,712 |
| 19 Jul 2018 | CNY | 10.8684 | 11.2053 | 10.8421 | 10.8947 | 10.8947 | +0.053 (+0.49%) | 6,798,488 |
| 18 Jul 2018 | CNY | 11.0737 | 11.2263 | 10.8421 | 10.8421 | 10.8421 | -0.305 (-2.74%) | 6,738,703 |
| 17 Jul 2018 | CNY | 11.0474 | 11.3053 | 10.8947 | 11.1474 | 11.1474 | +0.074 (+0.67%) | 8,920,758 |
| 16 Jul 2018 | CNY | 10.5263 | 11.3316 | 10.5158 | 11.0737 | 11.0737 | +0.474 (+4.47%) | 11,265,481 |
| 13 Jul 2018 | CNY | 10.6053 | 10.7316 | 10.5263 | 10.6 | 10.6 | -0.053 (-0.49%) | 4,978,760 |
| 12 Jul 2018 | CNY | 10.1421 | 10.6632 | 10.1368 | 10.6526 | 10.6526 | +0.379 (+3.69%) | 7,314,426 |
| 11 Jul 2018 | CNY | 10.4737 | 10.4737 | 10.0421 | 10.2737 | 10.2737 | -0.484 (-4.50%) | 8,460,696 |
| 10 Jul 2018 | CNY | 10.6316 | 10.7737 | 10.4895 | 10.7579 | 10.7579 | +0.163 (+1.54%) | 6,434,940 |
| 9 Jul 2018 | CNY | 10.5158 | 10.6632 | 10.4211 | 10.5947 | 10.5947 | +0.258 (+2.49%) | 5,863,776 |
| 6 Jul 2018 | CNY | 10.1579 | 10.5684 | 10.0526 | 10.3368 | 10.3368 | +0.153 (+1.50%) | 7,888,756 |
| 5 Jul 2018 | CNY | 10.4105 | 10.6684 | 10.1632 | 10.1842 | 10.1842 | -0.395 (-3.73%) | 8,487,089 |
| 4 Jul 2018 | CNY | 10.6632 | 11 | 10.5211 | 10.579 | 10.579 | -0.095 (-0.89%) | 11,238,310 |
| 3 Jul 2018 | CNY | 10.6053 | 10.8 | 10.3947 | 10.6737 | 10.6737 | +0.158 (+1.50%) | 9,797,724 |
| 2 Jul 2018 | CNY | 10.779 | 10.9158 | 10.4211 | 10.5158 | 10.5158 | -0.395 (-3.62%) | 11,126,305 |
| 29 Jun 2018 | CNY | 10.5316 | 10.9737 | 10.4316 | 10.9105 | 10.9105 | +0.384 (+3.65%) | 13,598,659 |
