| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 10.6373 | 10.7548 | 10.525 | 10.7394 | 10.7394 | +0.112 (+1.06%) | 683,021 |
| 20 Jul 2018 | CNY | 10.4228 | 10.6628 | 10.3666 | 10.6271 | 10.6271 | +0.209 (+2.01%) | 944,555 |
| 19 Jul 2018 | CNY | 10.6118 | 10.7394 | 10.382 | 10.4177 | 10.4177 | -0.286 (-2.67%) | 1,525,049 |
| 18 Jul 2018 | CNY | 10.9233 | 11.0765 | 10.6986 | 10.7037 | 10.7037 | -0.133 (-1.23%) | 1,563,038 |
| 17 Jul 2018 | CNY | 10.8007 | 10.8365 | 10.5709 | 10.8365 | 10.8365 | -0.041 (-0.38%) | 1,047,051 |
| 16 Jul 2018 | CNY | 10.8109 | 10.8773 | 10.7548 | 10.8773 | 10.8773 | +0.02 (+0.19%) | 1,106,580 |
| 13 Jul 2018 | CNY | 10.8263 | 10.8773 | 10.7241 | 10.8569 | 10.8569 | +0.041 (+0.38%) | 1,738,493 |
| 12 Jul 2018 | CNY | 10.3769 | 10.8773 | 10.3718 | 10.816 | 10.816 | +0.388 (+3.72%) | 2,544,871 |
| 11 Jul 2018 | CNY | 10.6884 | 10.6935 | 10.2645 | 10.4279 | 10.4279 | -0.317 (-2.95%) | 1,707,749 |
| 10 Jul 2018 | CNY | 10.5965 | 10.765 | 10.5811 | 10.7445 | 10.7445 | +0.102 (+0.96%) | 1,847,743 |
| 9 Jul 2018 | CNY | 10.3922 | 10.6935 | 10.3666 | 10.6424 | 10.6424 | +0.311 (+3.02%) | 1,026,727 |
| 6 Jul 2018 | CNY | 10.3105 | 10.4943 | 10.05 | 10.3309 | 10.3309 | +0.066 (+0.65%) | 1,491,544 |
| 5 Jul 2018 | CNY | 10.4892 | 10.4994 | 10.2543 | 10.2645 | 10.2645 | -0.138 (-1.33%) | 1,177,467 |
| 4 Jul 2018 | CNY | 10.7497 | 10.8007 | 10.3718 | 10.4024 | 10.4024 | -0.419 (-3.87%) | 1,822,480 |
| 3 Jul 2018 | CNY | 10.6628 | 10.8211 | 10.3258 | 10.8211 | 10.8211 | +0.199 (+1.87%) | 1,859,355 |
| 2 Jul 2018 | CNY | 10.959 | 11.0305 | 10.5454 | 10.622 | 10.622 | -0.342 (-3.12%) | 1,543,238 |
| 29 Jun 2018 | CNY | 10.6475 | 11.0561 | 10.5301 | 10.9641 | 10.9641 | +0.342 (+3.22%) | 1,717,603 |
| 28 Jun 2018 | CNY | 10.8671 | 10.9437 | 10.622 | 10.622 | 10.622 | -0.153 (-1.42%) | 1,112,134 |
| 27 Jun 2018 | CNY | 10.9795 | 11.0203 | 10.7292 | 10.7752 | 10.7752 | -0.112 (-1.03%) | 1,384,128 |
| 26 Jun 2018 | CNY | 10.3615 | 10.8875 | 10.2952 | 10.8875 | 10.8875 | +0.306 (+2.90%) | 1,847,369 |
| 25 Jun 2018 | CNY | 10.7241 | 10.8518 | 10.5709 | 10.5811 | 10.5811 | -0.087 (-0.81%) | 1,185,892 |
| 22 Jun 2018 | CNY | 10.29 | 10.765 | 10.2134 | 10.6679 | 10.6679 | +0.071 (+0.67%) | 1,909,248 |
| 21 Jun 2018 | CNY | 10.8722 | 11.1275 | 10.576 | 10.5965 | 10.5965 | -0.357 (-3.26%) | 1,717,932 |
| 20 Jun 2018 | CNY | 10.5556 | 11.1684 | 10.4688 | 10.9539 | 10.9539 | +0.342 (+3.22%) | 2,500,369 |
| 19 Jun 2018 | CNY | 11.531 | 11.6689 | 10.525 | 10.6118 | 10.6118 | -1.083 (-9.26%) | 2,837,633 |
| 15 Jun 2018 | CNY | 12.2766 | 12.3787 | 11.2654 | 11.6944 | 11.6944 | -0.592 (-4.82%) | 3,038,535 |
| 14 Jun 2018 | CNY | 12.2919 | 12.5932 | 12.1795 | 12.2868 | 12.2868 | -0.005 (-0.04%) | 1,672,985 |
| 13 Jun 2018 | CNY | 12.777 | 12.777 | 12.0161 | 12.2919 | 12.2919 | -0.577 (-4.48%) | 2,672,664 |
| 12 Jun 2018 | CNY | 12.8587 | 13.0068 | 12.4655 | 12.8689 | 12.8689 | 0.0 (0.0%) | 2,279,180 |
| 11 Jun 2018 | CNY | 12.8587 | 13.1651 | 12.7208 | 12.8689 | 12.8689 | -0.117 (-0.90%) | 1,916,689 |
