| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 9.8013 | 9.8013 | 9.359 | 9.5321 | 9.5321 | -0.417 (-4.19%) | 1,383,328 |
| 10 Jul 2018 | CNY | 9.8974 | 9.9808 | 9.7628 | 9.9487 | 9.9487 | +0.077 (+0.78%) | 1,261,260 |
| 9 Jul 2018 | CNY | 9.609 | 9.9359 | 9.609 | 9.8718 | 9.8718 | +0.263 (+2.73%) | 1,196,676 |
| 6 Jul 2018 | CNY | 9.5449 | 9.7821 | 9.1731 | 9.609 | 9.609 | +0.179 (+1.90%) | 1,404,889 |
| 5 Jul 2018 | CNY | 9.6218 | 9.8397 | 9.4231 | 9.4295 | 9.4295 | -0.301 (-3.10%) | 1,038,180 |
| 4 Jul 2018 | CNY | 9.9744 | 9.9744 | 9.6346 | 9.7308 | 9.7308 | -0.199 (-2.00%) | 1,457,820 |
| 3 Jul 2018 | CNY | 9.6218 | 9.968 | 9.5577 | 9.9295 | 9.9295 | +0.327 (+3.40%) | 1,597,781 |
| 2 Jul 2018 | CNY | 9.6603 | 9.8974 | 9.5513 | 9.6026 | 9.6026 | -0.064 (-0.66%) | 1,696,422 |
| 29 Jun 2018 | CNY | 9.5192 | 9.7372 | 9.3141 | 9.6667 | 9.6667 | +0.308 (+3.29%) | 1,426,620 |
| 28 Jun 2018 | CNY | 9.3462 | 9.5385 | 9.3141 | 9.359 | 9.359 | -0.058 (-0.61%) | 1,285,830 |
| 27 Jun 2018 | CNY | 9.5449 | 9.5897 | 9.3718 | 9.4167 | 9.4167 | -0.032 (-0.34%) | 1,103,623 |
| 26 Jun 2018 | CNY | 9.1346 | 9.6026 | 9 | 9.4487 | 9.4487 | +0.154 (+1.65%) | 1,203,150 |
| 25 Jun 2018 | CNY | 9.2756 | 9.6154 | 9.1603 | 9.2949 | 9.2949 | +0.135 (+1.47%) | 1,535,664 |
| 22 Jun 2018 | CNY | 9 | 9.2949 | 8.6859 | 9.1603 | 9.1603 | +0.179 (+2.00%) | 1,506,443 |
| 21 Jun 2018 | CNY | 9.3526 | 9.5833 | 8.8782 | 8.9808 | 8.9808 | -0.429 (-4.56%) | 1,736,312 |
| 20 Jun 2018 | CNY | 9.3077 | 9.7436 | 9.0962 | 9.4103 | 9.4103 | +0.256 (+2.80%) | 1,549,548 |
| 19 Jun 2018 | CNY | 9.359 | 10.3782 | 9.0833 | 9.1539 | 9.1539 | -0.936 (-9.27%) | 1,584,443 |
| 15 Jun 2018 | CNY | 10.641 | 10.641 | 9.9872 | 10.0897 | 10.0897 | -0.269 (-2.60%) | 915,408 |
| 14 Jun 2018 | CNY | 10.0513 | 10.4487 | 10.0513 | 10.359 | 10.359 | +0.038 (+0.37%) | 809,094 |
| 13 Jun 2018 | CNY | 10.5897 | 10.718 | 10.2949 | 10.3205 | 10.3205 | -0.269 (-2.54%) | 1,064,310 |
| 12 Jun 2018 | CNY | 10.75 | 10.7564 | 10.3654 | 10.5897 | 10.5897 | -0.038 (-0.36%) | 1,125,540 |
| 11 Jun 2018 | CNY | 10.7372 | 10.7628 | 10.4487 | 10.6282 | 10.6282 | -0.013 (-0.12%) | 1,199,094 |
| 8 Jun 2018 | CNY | 10.5128 | 10.6987 | 10.3269 | 10.641 | 10.641 | +0.128 (+1.22%) | 1,621,308 |
| 7 Jun 2018 | CNY | 10.8526 | 11.0256 | 10.4744 | 10.5128 | 10.5128 | -0.423 (-3.87%) | 1,556,334 |
| 6 Jun 2018 | CNY | 10.8269 | 11.0769 | 10.7051 | 10.9359 | 10.9359 | +0.103 (+0.95%) | 1,321,788 |
| 5 Jun 2018 | CNY | 10.3974 | 10.859 | 10.3974 | 10.8333 | 10.8333 | +0.449 (+4.32%) | 1,623,492 |
| 4 Jun 2018 | CNY | 10.6667 | 10.6667 | 10.359 | 10.3846 | 10.3846 | -0.07 (-0.67%) | 1,031,238 |
| 1 Jun 2018 | CNY | 10.4808 | 10.7692 | 10.3526 | 10.4551 | 10.4551 | -0.237 (-2.22%) | 1,664,808 |
| 31 May 2018 | CNY | 9.9487 | 10.8397 | 9.9359 | 10.6923 | 10.6923 | +0.84 (+8.52%) | 3,442,637 |
| 30 May 2018 | CNY | 10.7692 | 10.7692 | 9.8526 | 9.8526 | 9.8526 | -1.083 (-9.91%) | 2,576,399 |
