| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 9.4632 | 10.1421 | 9.4421 | 9.9474 | 9.9474 | +0.253 (+2.61%) | 45,503,423 |
| 24 Jul 2018 | CNY | 9.7368 | 10.2579 | 9.5053 | 9.6947 | 9.6947 | -0.242 (-2.44%) | 50,899,356 |
| 23 Jul 2018 | CNY | 11.579 | 12 | 9.9368 | 9.9368 | 9.9368 | -1.105 (-10.01%) | 71,478,157 |
| 20 Jul 2018 | CNY | 10.6316 | 11.0421 | 10.579 | 11.0421 | 11.0421 | +1.005 (+10.02%) | 30,650,095 |
| 19 Jul 2018 | CNY | 10.0368 | 10.0368 | 10.0368 | 10.0368 | 10.0368 | +0.91 (+9.98%) | 4,054,081 |
| 18 Jul 2018 | CNY | 8.4211 | 9.1263 | 8.4211 | 9.1263 | 9.1263 | +0.724 (+8.62%) | 35,313,002 |
| 2 Mar 2018 | CNY | 8.5368 | 8.7347 | 8.36 | 8.4021 | 8.4021 | -0.417 (-4.73%) | 35,685,239 |
| 1 Mar 2018 | CNY | 8.8484 | 9.4063 | 8.4632 | 8.819 | 8.819 | +0.023 (+0.26%) | 50,611,953 |
| 28 Feb 2018 | CNY | 8.4211 | 9.0947 | 8.1179 | 8.7958 | 8.7958 | +0.004 (+0.05%) | 52,236,396 |
| 27 Feb 2018 | CNY | 8.32 | 8.7916 | 8.32 | 8.7916 | 8.7916 | +0.8 (+10.01%) | 26,121,399 |
| 26 Feb 2018 | CNY | 7.5368 | 7.9916 | 7.5179 | 7.9916 | 7.9916 | +0.726 (+10.00%) | 43,474,726 |
| 23 Feb 2018 | CNY | 6.5853 | 7.2653 | 6.499 | 7.2653 | 7.2653 | +0.661 (+10.01%) | 47,358,720 |
| 22 Feb 2018 | CNY | 6.4421 | 6.7305 | 6.36 | 6.6042 | 6.6042 | +0.246 (+3.87%) | 30,173,030 |
| 14 Feb 2018 | CNY | 6.7432 | 6.8632 | 6.3579 | 6.3579 | 6.3579 | -0.368 (-5.48%) | 32,908,085 |
| 13 Feb 2018 | CNY | 7.2232 | 7.4926 | 6.6737 | 6.7263 | 6.7263 | -0.362 (-5.11%) | 47,176,601 |
| 12 Feb 2018 | CNY | 6.5684 | 7.0884 | 6.5095 | 7.0884 | 7.0884 | +0.644 (+10.00%) | 44,351,852 |
| 9 Feb 2018 | CNY | 6.4442 | 6.4442 | 6.3347 | 6.4442 | 6.4442 | +0.585 (+9.99%) | 53,914,623 |
| 8 Feb 2018 | CNY | 5.859 | 5.859 | 5.859 | 5.859 | 5.859 | +0.533 (+10.00%) | 3,515,280 |
| 7 Feb 2018 | CNY | 5.3263 | 5.3263 | 5.3263 | 5.3263 | 5.3263 | +0.484 (+10.00%) | 679,026 |
| 6 Feb 2018 | CNY | 5.2737 | 5.2737 | 4.8 | 4.8421 | 4.8421 | -0.463 (-8.73%) | 3,083,700 |
| 5 Feb 2018 | CNY | 5.2105 | 5.3368 | 5.1579 | 5.3053 | 5.3053 | +0.044 (+0.84%) | 1,558,251 |
| 2 Feb 2018 | CNY | 5.1747 | 5.2674 | 5.0905 | 5.2611 | 5.2611 | +0.08 (+1.54%) | 1,960,828 |
| 1 Feb 2018 | CNY | 5.4042 | 5.4758 | 5.1684 | 5.1811 | 5.1811 | -0.255 (-4.69%) | 2,299,503 |
| 31 Jan 2018 | CNY | 5.6358 | 5.6632 | 5.4 | 5.4358 | 5.4358 | -0.202 (-3.58%) | 2,289,975 |
| 30 Jan 2018 | CNY | 5.619 | 5.6547 | 5.56 | 5.6379 | 5.6379 | +0.004 (+0.07%) | 2,033,726 |
| 29 Jan 2018 | CNY | 5.5326 | 5.6758 | 5.4968 | 5.6337 | 5.6337 | +0.101 (+1.83%) | 3,517,907 |
| 26 Jan 2018 | CNY | 5.5558 | 5.6526 | 5.52 | 5.5326 | 5.5326 | -0.009 (-0.15%) | 3,100,353 |
| 25 Jan 2018 | CNY | 5.5747 | 5.6126 | 5.4884 | 5.5411 | 5.5411 | +0.042 (+0.77%) | 3,946,646 |
| 24 Jan 2018 | CNY | 5.4674 | 5.5137 | 5.3895 | 5.499 | 5.499 | +0.059 (+1.08%) | 2,775,900 |
| 23 Jan 2018 | CNY | 5.4905 | 5.5116 | 5.3979 | 5.44 | 5.44 | -0.013 (-0.23%) | 1,584,628 |
