| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 9.6049 | 9.7136 | 9.5531 | 9.6198 | 9.6198 | -0.044 (-0.46%) | 1,291,950 |
| 16 Jul 2018 | CNY | 9.5259 | 9.7136 | 9.3877 | 9.6642 | 9.6642 | +0.148 (+1.56%) | 2,325,092 |
| 13 Jul 2018 | CNY | 9.8519 | 9.8519 | 9.5086 | 9.5161 | 9.5161 | -0.415 (-4.18%) | 4,118,040 |
| 12 Jul 2018 | CNY | 9.5482 | 9.9309 | 9.5482 | 9.9309 | 9.9309 | +0.383 (+4.01%) | 1,782,072 |
| 11 Jul 2018 | CNY | 9.9136 | 9.9136 | 9.4691 | 9.5482 | 9.5482 | -0.447 (-4.47%) | 1,943,886 |
| 10 Jul 2018 | CNY | 9.9309 | 10.0963 | 9.8815 | 9.9951 | 9.9951 | -0.005 (-0.05%) | 1,270,780 |
| 9 Jul 2018 | CNY | 9.8765 | 10.1111 | 9.7778 | 10 | 10 | +0.148 (+1.50%) | 1,739,758 |
| 6 Jul 2018 | CNY | 9.4568 | 9.9111 | 9.4494 | 9.8519 | 9.8519 | +0.353 (+3.72%) | 3,357,595 |
| 5 Jul 2018 | CNY | 9.358 | 9.5901 | 9.2864 | 9.4988 | 9.4988 | +0.141 (+1.50%) | 2,379,208 |
| 4 Jul 2018 | CNY | 9.5679 | 9.5679 | 9.3086 | 9.358 | 9.358 | -0.242 (-2.52%) | 1,316,626 |
| 3 Jul 2018 | CNY | 9.5531 | 9.6123 | 9.3333 | 9.6 | 9.6 | +0.116 (+1.22%) | 1,567,111 |
| 2 Jul 2018 | CNY | 9.6272 | 9.721 | 9.4247 | 9.484 | 9.484 | -0.165 (-1.71%) | 1,305,193 |
| 29 Jun 2018 | CNY | 9.4568 | 9.6543 | 9.4148 | 9.6494 | 9.6494 | +0.252 (+2.68%) | 1,366,206 |
| 28 Jun 2018 | CNY | 9.4321 | 9.6543 | 9.3901 | 9.3975 | 9.3975 | -0.091 (-0.96%) | 1,074,614 |
| 27 Jun 2018 | CNY | 9.6247 | 9.7284 | 9.4346 | 9.4889 | 9.4889 | -0.072 (-0.75%) | 1,222,735 |
| 26 Jun 2018 | CNY | 9.4568 | 9.6123 | 9.2296 | 9.5605 | 9.5605 | +0.156 (+1.65%) | 1,287,280 |
| 25 Jun 2018 | CNY | 9.3852 | 9.5605 | 9.3111 | 9.4049 | 9.4049 | +0.101 (+1.09%) | 1,365,623 |
| 22 Jun 2018 | CNY | 9.1284 | 9.4198 | 9.0025 | 9.3037 | 9.3037 | +0.168 (+1.84%) | 1,405,520 |
| 21 Jun 2018 | CNY | 9.1556 | 9.4691 | 9.1358 | 9.1358 | 9.1358 | -0.227 (-2.43%) | 1,583,918 |
| 20 Jun 2018 | CNY | 9.2395 | 9.4716 | 9.1432 | 9.363 | 9.363 | +0.128 (+1.39%) | 1,518,928 |
| 19 Jun 2018 | CNY | 9.7432 | 9.7432 | 9.0543 | 9.2346 | 9.2346 | -0.541 (-5.53%) | 2,445,795 |
| 15 Jun 2018 | CNY | 10.1728 | 10.242 | 9.679 | 9.7753 | 9.7753 | -0.398 (-3.91%) | 2,191,455 |
| 14 Jun 2018 | CNY | 10.0963 | 10.2296 | 10.0198 | 10.1728 | 10.1728 | +0.116 (+1.15%) | 1,485,135 |
| 13 Jun 2018 | CNY | 10.3161 | 10.3161 | 10 | 10.0568 | 10.0568 | -0.267 (-2.58%) | 1,442,735 |
| 12 Jun 2018 | CNY | 10.3259 | 10.4346 | 9.921 | 10.3235 | 10.3235 | -0.049 (-0.48%) | 2,053,941 |
| 11 Jun 2018 | CNY | 10.2765 | 10.4617 | 10.2765 | 10.3728 | 10.3728 | +0.002 (+0.02%) | 966,411 |
| 8 Jun 2018 | CNY | 10.4074 | 10.5185 | 10.2173 | 10.3704 | 10.3704 | -0.146 (-1.39%) | 2,009,792 |
| 7 Jun 2018 | CNY | 10.6741 | 10.7136 | 10.4691 | 10.5161 | 10.5161 | -0.16 (-1.50%) | 2,226,568 |
| 6 Jun 2018 | CNY | 10.6074 | 10.679 | 10.4963 | 10.6765 | 10.6765 | +0.084 (+0.79%) | 2,300,379 |
| 5 Jun 2018 | CNY | 10.4272 | 10.6716 | 10.4272 | 10.5926 | 10.5926 | +0.235 (+2.26%) | 2,922,232 |
