| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | CNY | 9.7503 | 10.7474 | 9.6367 | 10.2212 | 10.2212 | +0.435 (+4.44%) | 30,701,452 |
| 2 Jul 2018 | CNY | 9.9829 | 10.0522 | 9.5924 | 9.7863 | 9.7863 | -0.288 (-2.86%) | 27,407,147 |
| 29 Jun 2018 | CNY | 9.0855 | 10.1159 | 8.9719 | 10.0743 | 10.0743 | +0.878 (+9.55%) | 33,799,155 |
| 28 Jun 2018 | CNY | 8.8666 | 9.6893 | 8.7835 | 9.1963 | 9.1963 | +0.213 (+2.37%) | 35,786,480 |
| 27 Jun 2018 | CNY | 8.5176 | 8.983 | 8.3514 | 8.983 | 8.983 | +0.817 (+10.01%) | 28,023,337 |
| 26 Jun 2018 | CNY | 7.1382 | 8.1658 | 7.0163 | 8.1658 | 8.1658 | +0.742 (+10.00%) | 17,225,585 |
| 25 Jun 2018 | CNY | 7.7504 | 7.8888 | 7.4235 | 7.4235 | 7.4235 | -0.238 (-3.11%) | 9,816,530 |
| 22 Jun 2018 | CNY | 7.7559 | 7.9498 | 7.4817 | 7.6617 | 7.6617 | -0.41 (-5.08%) | 11,568,112 |
| 21 Jun 2018 | CNY | 8.8085 | 8.911 | 8.0717 | 8.0717 | 8.0717 | -9.014 (-52.76%) | 18,144,624 |
| 21 Jun 2018 |
|
|||||||
| 20 Jun 2018 | CNY | 8.6015 | 9.0213 | 8.3828 | 8.9922 | 8.9922 | +0.318 (+3.66%) | 15,707,531 |
| 19 Jun 2018 | CNY | 8.9659 | 9.4427 | 8.2516 | 8.6744 | 8.6744 | -0.459 (-5.03%) | 20,730,553 |
| 15 Jun 2018 | CNY | 8.9951 | 9.1584 | 8.7618 | 9.1336 | 9.1336 | +0.222 (+2.49%) | 19,687,218 |
| 14 Jun 2018 | CNY | 8.5548 | 9.0082 | 8.4775 | 8.912 | 8.912 | +0.356 (+4.16%) | 16,824,158 |
| 13 Jun 2018 | CNY | 8.6539 | 9.0242 | 8.5329 | 8.5563 | 8.5563 | -0.115 (-1.33%) | 13,445,263 |
| 12 Jun 2018 | CNY | 8.5665 | 8.7472 | 8.1976 | 8.6714 | 8.6714 | +0.108 (+1.26%) | 8,434,965 |
| 11 Jun 2018 | CNY | 8.6918 | 8.8785 | 8.4717 | 8.5636 | 8.5636 | -0.225 (-2.55%) | 7,963,003 |
| 8 Jun 2018 | CNY | 8.5971 | 8.8172 | 8.3842 | 8.7881 | 8.7881 | +0.121 (+1.40%) | 9,538,517 |
| 7 Jun 2018 | CNY | 8.8726 | 8.9513 | 8.6321 | 8.6671 | 8.6671 | -0.146 (-1.65%) | 7,638,524 |
| 6 Jun 2018 | CNY | 8.893 | 8.9907 | 8.7443 | 8.8128 | 8.8128 | -0.117 (-1.31%) | 10,362,053 |
| 5 Jun 2018 | CNY | 8.5869 | 9.0213 | 8.5577 | 8.9295 | 8.9295 | +0.372 (+4.34%) | 15,570,194 |
| 4 Jun 2018 | CNY | 8.5286 | 8.8435 | 8.4732 | 8.5577 | 8.5577 | +0.009 (+0.10%) | 11,076,477 |
| 1 Jun 2018 | CNY | 8.7472 | 9.0578 | 8.4221 | 8.549 | 8.549 | -0.809 (-8.65%) | 26,922,251 |
| 31 May 2018 | CNY | 9.3639 | 9.5053 | 9.017 | 9.3581 | 9.3581 | +0.042 (+0.45%) | 18,681,088 |
| 30 May 2018 | CNY | 9.915 | 10.2459 | 9.2604 | 9.3158 | 9.3158 | -0.676 (-6.77%) | 17,268,023 |
| 29 May 2018 | CNY | 10.0593 | 10.2051 | 9.9646 | 9.9923 | 9.9923 | -0.003 (-0.03%) | 9,619,821 |
| 28 May 2018 | CNY | 10.2037 | 10.3247 | 9.915 | 9.9952 | 9.9952 | -0.187 (-1.83%) | 12,588,508 |
| 25 May 2018 | CNY | 10.6002 | 10.711 | 10.176 | 10.1818 | 10.1818 | -0.461 (-4.33%) | 14,317,225 |
| 24 May 2018 | CNY | 10.9501 | 11.0638 | 10.5842 | 10.6425 | 10.6425 | -0.146 (-1.35%) | 12,290,142 |
| 23 May 2018 | CNY | 10.7416 | 11.1265 | 10.6425 | 10.7883 | 10.7883 | -0.038 (-0.35%) | 17,034,814 |
| 22 May 2018 | CNY | 10.278 | 10.9151 | 10.2314 | 10.8262 | 10.8262 | +0.449 (+4.33%) | 18,066,995 |
