| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 8.2544 | 8.3491 | 7.7929 | 8.3018 | 8.3018 | -0.053 (-0.64%) | 1,254,365 |
| 13 Jul 2018 | CNY | 8.284 | 8.3728 | 8.2189 | 8.355 | 8.355 | +0.071 (+0.86%) | 2,368,998 |
| 12 Jul 2018 | CNY | 8.0769 | 8.3254 | 8.0414 | 8.284 | 8.284 | +0.237 (+2.94%) | 2,138,336 |
| 11 Jul 2018 | CNY | 8.2604 | 8.284 | 7.8698 | 8.0473 | 8.0473 | -0.367 (-4.36%) | 1,881,461 |
| 10 Jul 2018 | CNY | 8.1775 | 8.4201 | 8.1657 | 8.4142 | 8.4142 | +0.248 (+3.04%) | 2,401,638 |
| 9 Jul 2018 | CNY | 7.9763 | 8.1953 | 7.9763 | 8.1657 | 8.1657 | +0.177 (+2.22%) | 1,432,940 |
| 6 Jul 2018 | CNY | 8.0769 | 8.2249 | 7.7515 | 7.9882 | 7.9882 | 0.0 (0.0%) | 1,747,730 |
| 5 Jul 2018 | CNY | 8.0828 | 8.2426 | 7.9882 | 7.9882 | 7.9882 | -0.124 (-1.53%) | 1,866,709 |
| 4 Jul 2018 | CNY | 8.3905 | 8.3905 | 7.9941 | 8.1124 | 8.1124 | -0.314 (-3.72%) | 2,528,321 |
| 3 Jul 2018 | CNY | 8.1065 | 8.5207 | 8.0237 | 8.426 | 8.426 | +0.272 (+3.34%) | 2,818,607 |
| 2 Jul 2018 | CNY | 8.4024 | 8.503 | 8.0533 | 8.1539 | 8.1539 | -0.248 (-2.96%) | 2,099,252 |
| 29 Jun 2018 | CNY | 8.1598 | 8.4675 | 8.0059 | 8.4024 | 8.4024 | +0.29 (+3.57%) | 2,557,556 |
| 28 Jun 2018 | CNY | 8.1065 | 8.361 | 8.071 | 8.1124 | 8.1124 | +0.012 (+0.15%) | 1,698,681 |
| 27 Jun 2018 | CNY | 8.3846 | 8.3846 | 8.0296 | 8.1006 | 8.1006 | -0.183 (-2.21%) | 1,902,818 |
| 26 Jun 2018 | CNY | 7.8876 | 8.284 | 7.7633 | 8.284 | 8.284 | +0.248 (+3.09%) | 2,401,555 |
| 25 Jun 2018 | CNY | 8.1361 | 8.361 | 7.8521 | 8.0355 | 8.0355 | -0.077 (-0.95%) | 1,738,982 |
| 22 Jun 2018 | CNY | 7.7278 | 8.2544 | 7.6627 | 8.1124 | 8.1124 | +0.183 (+2.31%) | 1,716,090 |
| 21 Jun 2018 | CNY | 8.503 | 8.503 | 7.9231 | 7.929 | 7.929 | -0.538 (-6.36%) | 2,651,642 |
| 20 Jun 2018 | CNY | 8.4201 | 8.6272 | 7.9882 | 8.4675 | 8.4675 | +0.047 (+0.56%) | 3,146,438 |
| 19 Jun 2018 | CNY | 8.8757 | 9.0828 | 8.4201 | 8.4201 | 8.4201 | +1.193 (+16.51%) | 3,628,310 |
| 19 Jun 2018 |
|
|||||||
| 15 Jun 2018 | CNY | 10.1312 | 10.1707 | 9.3792 | 9.3951 | 9.3951 | -0.736 (-7.27%) | 5,181,934 |
| 14 Jun 2018 | CNY | 10.0718 | 10.2657 | 9.9174 | 10.1312 | 10.1312 | +0.059 (+0.59%) | 3,462,817 |
| 13 Jun 2018 | CNY | 10.2657 | 10.4042 | 10.0599 | 10.0718 | 10.0718 | -0.21 (-2.04%) | 3,810,253 |
| 12 Jun 2018 | CNY | 10.3211 | 10.428 | 9.8937 | 10.2815 | 10.2815 | +0.131 (+1.29%) | 4,121,661 |
| 11 Jun 2018 | CNY | 10.1391 | 10.3567 | 10.0837 | 10.1509 | 10.1509 | -0.131 (-1.27%) | 3,519,159 |
| 8 Jun 2018 | CNY | 10.0322 | 10.3607 | 9.862 | 10.2815 | 10.2815 | +0.277 (+2.77%) | 6,374,939 |
| 7 Jun 2018 | CNY | 10.0955 | 10.1549 | 9.8027 | 10.0045 | 10.0045 | -0.071 (-0.71%) | 3,789,212 |
| 6 Jun 2018 | CNY | 9.7077 | 10.0995 | 9.6642 | 10.0757 | 10.0757 | +0.388 (+4.00%) | 5,372,116 |
| 5 Jun 2018 | CNY | 9.4505 | 9.7117 | 9.3594 | 9.6879 | 9.6879 | +0.285 (+3.03%) | 2,308,461 |
| 4 Jun 2018 | CNY | 9.3832 | 9.5257 | 9.3001 | 9.403 | 9.403 | +0.048 (+0.51%) | 1,831,721 |
