| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | CNY | 9.8111 | 10.3611 | 9.7611 | 10.2833 | 10.2833 | +0.378 (+3.81%) | 9,510,062 |
| 11 Jul 2018 | CNY | 9.8944 | 9.9611 | 9.5389 | 9.9056 | 9.9056 | -0.117 (-1.16%) | 5,320,830 |
| 10 Jul 2018 | CNY | 9.75 | 10.3833 | 9.7222 | 10.0222 | 10.0222 | +0.278 (+2.85%) | 7,158,855 |
| 9 Jul 2018 | CNY | 9.5 | 9.8278 | 9.4778 | 9.7444 | 9.7444 | +0.244 (+2.57%) | 4,282,596 |
| 6 Jul 2018 | CNY | 9.35 | 9.8611 | 9.35 | 9.5 | 9.5 | +0.061 (+0.65%) | 5,671,963 |
| 5 Jul 2018 | CNY | 9.7778 | 9.9722 | 9.4389 | 9.4389 | 9.4389 | -0.4 (-4.07%) | 4,607,749 |
| 4 Jul 2018 | CNY | 10.2944 | 10.3167 | 9.7056 | 9.8389 | 9.8389 | -0.433 (-4.22%) | 8,503,720 |
| 3 Jul 2018 | CNY | 9.7 | 10.3944 | 9.45 | 10.2722 | 10.2722 | +0.628 (+6.51%) | 11,420,186 |
| 2 Jul 2018 | CNY | 9.95 | 10 | 9.4167 | 9.6444 | 9.6444 | -0.417 (-4.14%) | 10,519,867 |
| 29 Jun 2018 | CNY | 9.9611 | 10.1111 | 9.55 | 10.0611 | 10.0611 | +0.278 (+2.84%) | 11,549,804 |
| 28 Jun 2018 | CNY | 9.7778 | 10.2222 | 9.5778 | 9.7833 | 9.7833 | +0.083 (+0.86%) | 14,879,174 |
| 27 Jun 2018 | CNY | 9.0833 | 9.7 | 8.9944 | 9.7 | 9.7 | +0.883 (+10.02%) | 12,181,561 |
| 26 Jun 2018 | CNY | 8.4167 | 9.1222 | 8.4056 | 8.8167 | 8.8167 | -0.294 (-3.23%) | 5,943,830 |
| 25 Jun 2018 | CNY | 8.9889 | 9.3667 | 8.95 | 9.1111 | 9.1111 | +0.183 (+2.05%) | 4,498,387 |
| 22 Jun 2018 | CNY | 8.4889 | 9.1111 | 8.3222 | 8.9278 | 8.9278 | +0.611 (+7.35%) | 4,665,166 |
| 21 Jun 2018 | CNY | 8.8389 | 9.0889 | 8.2778 | 8.3167 | 8.3167 | -0.55 (-6.20%) | 3,199,276 |
| 20 Jun 2018 | CNY | 8.4333 | 9.1111 | 8.4333 | 8.8667 | 8.8667 | +0.1 (+1.14%) | 3,456,743 |
| 19 Jun 2018 | CNY | 9.4444 | 9.5389 | 8.6 | 8.7667 | 8.7667 | -0.789 (-8.26%) | 4,694,524 |
| 15 Jun 2018 | CNY | 10.1833 | 10.3167 | 9.5556 | 9.5556 | 9.5556 | -0.55 (-5.44%) | 3,732,213 |
| 14 Jun 2018 | CNY | 9.8333 | 10.3611 | 9.7222 | 10.1056 | 10.1056 | -0.005 (-0.05%) | 3,517,842 |
| 13 Jun 2018 | CNY | 10.0556 | 10.5278 | 10.0333 | 10.1111 | 10.1111 | -0.028 (-0.27%) | 4,507,444 |
| 12 Jun 2018 | CNY | 10.3833 | 10.4722 | 9.7778 | 10.1389 | 10.1389 | -0.244 (-2.35%) | 3,598,083 |
| 11 Jun 2018 | CNY | 10.1111 | 10.6611 | 9.9556 | 10.3833 | 10.3833 | +0.14 (+1.37%) | 5,853,484 |
| 11 Jun 2018 |
|
|||||||
| 8 Jun 2018 | CNY | 10.0232 | 10.2432 | 9.9346 | 10.2432 | 10.2432 | +0.259 (+2.60%) | 3,826,895 |
| 7 Jun 2018 | CNY | 10.5879 | 10.5879 | 9.9182 | 9.9838 | 9.9838 | -0.837 (-7.74%) | 8,701,955 |
| 6 Jun 2018 | CNY | 10.6503 | 10.8309 | 10.5682 | 10.821 | 10.821 | +0.187 (+1.76%) | 3,404,060 |
| 5 Jun 2018 | CNY | 10.1611 | 10.67 | 10.1381 | 10.6339 | 10.6339 | +0.588 (+5.85%) | 4,055,206 |
| 4 Jun 2018 | CNY | 10.1119 | 10.2366 | 9.8098 | 10.0462 | 10.0462 | -0.03 (-0.29%) | 2,273,352 |
| 1 Jun 2018 | CNY | 10.1775 | 10.3877 | 9.9477 | 10.0758 | 10.0758 | -0.151 (-1.48%) | 2,929,630 |
| 31 May 2018 | CNY | 10.1775 | 10.4074 | 9.974 | 10.2268 | 10.2268 | +0.125 (+1.24%) | 3,485,271 |
