| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 10.4451 | 10.5495 | 10.2198 | 10.2473 | 10.2473 | -0.176 (-1.69%) | 8,468,285 |
| 24 Jul 2018 | CNY | 10.3571 | 10.4615 | 10.2582 | 10.4231 | 10.4231 | +0.137 (+1.34%) | 8,767,853 |
| 23 Jul 2018 | CNY | 10.2308 | 10.3462 | 10.1264 | 10.2857 | 10.2857 | +0.055 (+0.54%) | 7,033,834 |
| 20 Jul 2018 | CNY | 10.0824 | 10.3242 | 9.9506 | 10.2308 | 10.2308 | +0.055 (+0.54%) | 7,558,148 |
| 19 Jul 2018 | CNY | 10.2528 | 10.3791 | 10.044 | 10.1758 | 10.1758 | -0.176 (-1.70%) | 8,143,915 |
| 18 Jul 2018 | CNY | 10.6868 | 10.7418 | 10.3297 | 10.3517 | 10.3517 | -0.198 (-1.87%) | 14,642,107 |
| 17 Jul 2018 | CNY | 10.3242 | 10.5604 | 10.1648 | 10.5495 | 10.5495 | +0.132 (+1.27%) | 11,763,919 |
| 16 Jul 2018 | CNY | 10.5495 | 10.7033 | 10.3297 | 10.4176 | 10.4176 | +0.126 (+1.23%) | 15,804,217 |
| 13 Jul 2018 | CNY | 10.3407 | 10.3407 | 10.1319 | 10.2912 | 10.2912 | +0.017 (+0.16%) | 12,082,252 |
| 12 Jul 2018 | CNY | 9.9451 | 10.3297 | 9.9451 | 10.2747 | 10.2747 | +0.472 (+4.82%) | 15,358,577 |
| 11 Jul 2018 | CNY | 10.044 | 10.044 | 9.4835 | 9.8022 | 9.8022 | -0.483 (-4.70%) | 12,343,946 |
| 10 Jul 2018 | CNY | 10.1044 | 10.3132 | 10.0604 | 10.2857 | 10.2857 | +0.181 (+1.79%) | 10,929,716 |
| 9 Jul 2018 | CNY | 9.9396 | 10.1374 | 9.8901 | 10.1044 | 10.1044 | +0.308 (+3.14%) | 8,446,472 |
| 6 Jul 2018 | CNY | 9.7253 | 10.044 | 9.3846 | 9.7967 | 9.7967 | +0.071 (+0.73%) | 11,041,617 |
| 5 Jul 2018 | CNY | 9.989 | 10.0824 | 9.6703 | 9.7253 | 9.7253 | -0.165 (-1.67%) | 7,723,623 |
| 4 Jul 2018 | CNY | 10.4176 | 10.4286 | 9.6154 | 9.8901 | 9.8901 | -0.632 (-6.01%) | 14,081,576 |
| 3 Jul 2018 | CNY | 10.1099 | 10.5495 | 10.0275 | 10.522 | 10.522 | +0.385 (+3.79%) | 13,159,295 |
| 2 Jul 2018 | CNY | 10.478 | 10.5495 | 9.9615 | 10.1374 | 10.1374 | -0.335 (-3.20%) | 13,114,681 |
| 29 Jun 2018 | CNY | 10.1099 | 10.522 | 10.0385 | 10.4725 | 10.4725 | +0.313 (+3.08%) | 14,306,124 |
| 28 Jun 2018 | CNY | 10.1923 | 10.478 | 10.0824 | 10.1593 | 10.1593 | -0.05 (-0.48%) | 12,889,491 |
| 27 Jun 2018 | CNY | 10.1703 | 10.489 | 10.0714 | 10.2088 | 10.2088 | +0.132 (+1.31%) | 13,267,659 |
| 26 Jun 2018 | CNY | 9.5549 | 10.1044 | 9.522 | 10.0769 | 10.0769 | +0.214 (+2.17%) | 11,883,375 |
| 25 Jun 2018 | CNY | 10.1648 | 10.2582 | 9.8626 | 9.8626 | 9.8626 | -0.165 (-1.64%) | 10,654,980 |
| 22 Jun 2018 | CNY | 9.7637 | 10.2528 | 9.6758 | 10.0275 | 10.0275 | +0.093 (+0.94%) | 12,374,762 |
| 21 Jun 2018 | CNY | 10.9506 | 11.1484 | 9.9341 | 9.9341 | 9.9341 | -1.104 (-10.00%) | 21,330,918 |
| 20 Jun 2018 | CNY | 10.7528 | 11.2363 | 10.7198 | 11.0385 | 11.0385 | +0.286 (+2.66%) | 15,385,362 |
| 19 Jun 2018 | CNY | 11.2637 | 11.8022 | 10.7528 | 10.7528 | 10.7528 | -1.192 (-9.98%) | 22,787,268 |
| 15 Jun 2018 | CNY | 12.9615 | 13.1209 | 11.8132 | 11.9451 | 11.9451 | -1.132 (-8.65%) | 37,914,007 |
| 14 Jun 2018 | CNY | 12.2528 | 13.1758 | 12 | 13.0769 | 13.0769 | +0.483 (+3.84%) | 35,944,730 |
| 13 Jun 2018 | CNY | 12.5824 | 13.4286 | 12.5549 | 12.5934 | 12.5934 | -0.181 (-1.42%) | 32,782,345 |
