| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 8.9829 | 9.0684 | 8.8034 | 8.8462 | 8.8462 | -0.094 (-1.05%) | 1,091,404 |
| 24 Jul 2018 | CNY | 8.9231 | 9.047 | 8.7692 | 8.9402 | 8.9402 | +0.021 (+0.24%) | 967,068 |
| 23 Jul 2018 | CNY | 8.9487 | 8.9786 | 8.8419 | 8.9188 | 8.9188 | +0.03 (+0.34%) | 857,900 |
| 20 Jul 2018 | CNY | 8.6539 | 8.9744 | 8.6539 | 8.8889 | 8.8889 | +0.214 (+2.46%) | 1,248,083 |
| 19 Jul 2018 | CNY | 8.8803 | 8.9658 | 8.6752 | 8.6752 | 8.6752 | -0.167 (-1.89%) | 831,448 |
| 18 Jul 2018 | CNY | 8.8889 | 9.1111 | 8.8419 | 8.8419 | 8.8419 | -0.081 (-0.91%) | 1,480,817 |
| 17 Jul 2018 | CNY | 8.9615 | 8.9829 | 8.7607 | 8.9231 | 8.9231 | -0.043 (-0.48%) | 1,204,070 |
| 16 Jul 2018 | CNY | 8.7009 | 8.9872 | 8.641 | 8.9658 | 8.9658 | +0.265 (+3.04%) | 1,908,054 |
| 13 Jul 2018 | CNY | 8.9145 | 8.9487 | 8.688 | 8.7009 | 8.7009 | -0.179 (-2.02%) | 1,771,969 |
| 12 Jul 2018 | CNY | 8.6111 | 8.9573 | 8.6111 | 8.8803 | 8.8803 | +0.321 (+3.74%) | 1,913,258 |
| 11 Jul 2018 | CNY | 8.735 | 8.7393 | 8.4274 | 8.5598 | 8.5598 | -0.329 (-3.70%) | 1,948,518 |
| 10 Jul 2018 | CNY | 8.7094 | 8.9316 | 8.641 | 8.8889 | 8.8889 | +0.184 (+2.11%) | 1,341,493 |
| 9 Jul 2018 | CNY | 8.4829 | 8.7521 | 8.4829 | 8.7051 | 8.7051 | +0.239 (+2.83%) | 1,765,134 |
| 6 Jul 2018 | CNY | 8.3761 | 8.7393 | 8.2051 | 8.4658 | 8.4658 | +0.094 (+1.12%) | 2,073,258 |
| 5 Jul 2018 | CNY | 8.547 | 8.6709 | 8.3718 | 8.3718 | 8.3718 | -0.303 (-3.50%) | 2,109,921 |
| 4 Jul 2018 | CNY | 8.8718 | 9.3376 | 8.4145 | 8.6752 | 8.6752 | -0.098 (-1.12%) | 3,469,021 |
| 3 Jul 2018 | CNY | 8.406 | 8.7906 | 8.3974 | 8.7735 | 8.7735 | +0.359 (+4.27%) | 1,974,108 |
| 2 Jul 2018 | CNY | 8.6709 | 8.7009 | 8.3333 | 8.4145 | 8.4145 | -0.239 (-2.77%) | 1,621,982 |
| 29 Jun 2018 | CNY | 8.2265 | 8.688 | 8.2137 | 8.6539 | 8.6539 | +0.376 (+4.54%) | 2,232,163 |
| 28 Jun 2018 | CNY | 8.1667 | 8.4359 | 8.1667 | 8.2778 | 8.2778 | +0.038 (+0.47%) | 2,131,243 |
| 27 Jun 2018 | CNY | 8.3077 | 8.4145 | 8.1539 | 8.2393 | 8.2393 | +0.009 (+0.10%) | 1,963,840 |
| 26 Jun 2018 | CNY | 7.9829 | 8.3291 | 7.8889 | 8.2308 | 8.2308 | +0.167 (+2.07%) | 2,274,957 |
| 25 Jun 2018 | CNY | 8.312 | 8.359 | 8.0342 | 8.0641 | 8.0641 | -0.192 (-2.33%) | 2,399,230 |
| 22 Jun 2018 | CNY | 8.218 | 8.5855 | 8.1966 | 8.2564 | 8.2564 | -0.051 (-0.62%) | 2,332,923 |
| 21 Jun 2018 | CNY | 8.8333 | 8.9402 | 8.3077 | 8.3077 | 8.3077 | -0.526 (-5.95%) | 1,994,073 |
| 20 Jun 2018 | CNY | 8.7393 | 8.9444 | 8.6026 | 8.8333 | 8.8333 | +0.188 (+2.17%) | 1,301,236 |
| 19 Jun 2018 | CNY | 9.4444 | 9.4444 | 8.6453 | 8.6453 | 8.6453 | -0.962 (-10.01%) | 1,886,096 |
| 15 Jun 2018 | CNY | 10.1539 | 10.1539 | 9.1239 | 9.6068 | 9.6068 | -0.47 (-4.67%) | 1,763,704 |
| 14 Jun 2018 | CNY | 10.0214 | 10.1539 | 9.8419 | 10.0769 | 10.0769 | -0.122 (-1.20%) | 1,044,360 |
| 14 Jun 2018 |
|
|||||||
| 13 Jun 2018 | CNY | 10.3276 | 10.3561 | 10.0071 | 10.1994 | 10.1994 | -0.128 (-1.24%) | 1,830,001 |
