| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | CNY | 9.3 | 9.7 | 9.29 | 9.6 | 9.6 | +0.33 (+3.56%) | 4,979,980 |
| 8 Aug 2018 | CNY | 9.48 | 9.48 | 9.25 | 9.27 | 9.27 | -0.21 (-2.22%) | 1,762,500 |
| 7 Aug 2018 | CNY | 9.4 | 9.53 | 9.37 | 9.48 | 9.48 | +0.08 (+0.85%) | 2,383,947 |
| 6 Aug 2018 | CNY | 9.3 | 9.48 | 9.22 | 9.4 | 9.4 | +0.15 (+1.62%) | 2,407,500 |
| 3 Aug 2018 | CNY | 9.54 | 9.71 | 9.2 | 9.25 | 9.25 | -0.29 (-3.04%) | 2,027,802 |
| 2 Aug 2018 | CNY | 9.76 | 9.88 | 9.41 | 9.54 | 9.54 | -0.27 (-2.75%) | 2,560,517 |
| 1 Aug 2018 | CNY | 9.83 | 9.92 | 9.72 | 9.81 | 9.81 | -0.04 (-0.41%) | 3,507,958 |
| 31 Jul 2018 | CNY | 9.86 | 9.88 | 9.65 | 9.85 | 9.85 | -0.07 (-0.71%) | 3,798,377 |
| 30 Jul 2018 | CNY | 10.05 | 10.05 | 9.58 | 9.92 | 9.92 | -0.12 (-1.20%) | 5,228,019 |
| 27 Jul 2018 | CNY | 10.02 | 10.14 | 9.98 | 10.04 | 10.04 | +0.06 (+0.60%) | 2,998,164 |
| 26 Jul 2018 | CNY | 10.3 | 10.31 | 9.95 | 9.98 | 9.98 | -0.2 (-1.96%) | 3,978,800 |
| 25 Jul 2018 | CNY | 10.1 | 10.29 | 10.07 | 10.18 | 10.18 | +0.04 (+0.39%) | 4,514,480 |
| 24 Jul 2018 | CNY | 10.14 | 10.28 | 10.01 | 10.14 | 10.14 | 0.0 (0.0%) | 2,838,800 |
| 23 Jul 2018 | CNY | 10.05 | 10.18 | 10.01 | 10.14 | 10.14 | +0.03 (+0.30%) | 3,030,480 |
| 20 Jul 2018 | CNY | 9.79 | 10.13 | 9.41 | 10.11 | 10.11 | +0.41 (+4.23%) | 6,490,881 |
| 19 Jul 2018 | CNY | 9.98 | 10.05 | 9.4 | 9.7 | 9.7 | -0.26 (-2.61%) | 6,061,501 |
| 18 Jul 2018 | CNY | 10.1 | 10.23 | 9.93 | 9.96 | 9.96 | -0.18 (-1.78%) | 3,269,565 |
| 17 Jul 2018 | CNY | 10.12 | 10.28 | 10.03 | 10.14 | 10.14 | -0.14 (-1.36%) | 2,879,543 |
| 16 Jul 2018 | CNY | 10.5 | 10.5 | 9.77 | 10.28 | 10.28 | -0.21 (-2.00%) | 4,090,608 |
| 13 Jul 2018 | CNY | 10.41 | 11.13 | 10.29 | 10.49 | 10.49 | +0.28 (+2.74%) | 7,710,485 |
| 12 Jul 2018 | CNY | 10.18 | 10.49 | 9.92 | 10.21 | 10.21 | +0.22 (+2.20%) | 6,298,680 |
| 11 Jul 2018 | CNY | 10.36 | 10.36 | 9.93 | 9.99 | 9.99 | -0.34 (-3.29%) | 5,129,360 |
| 10 Jul 2018 | CNY | 10.41 | 10.44 | 10.23 | 10.33 | 10.33 | -0.07 (-0.67%) | 3,653,980 |
| 9 Jul 2018 | CNY | 10.61 | 10.61 | 10.31 | 10.4 | 10.4 | -0.1 (-0.95%) | 4,157,403 |
| 6 Jul 2018 | CNY | 10.44 | 10.61 | 10.35 | 10.5 | 10.5 | +0.06 (+0.57%) | 3,887,942 |
| 5 Jul 2018 | CNY | 10.5 | 10.69 | 10.35 | 10.44 | 10.44 | -0.09 (-0.85%) | 4,489,539 |
| 4 Jul 2018 | CNY | 10.33 | 10.58 | 10.33 | 10.53 | 10.53 | +0.21 (+2.03%) | 6,347,993 |
| 3 Jul 2018 | CNY | 10.09 | 10.34 | 10 | 10.32 | 10.32 | +0.34 (+3.41%) | 7,283,661 |
| 2 Jul 2018 | CNY | 10.13 | 10.3 | 9.95 | 9.98 | 9.98 | -0.15 (-1.48%) | 4,832,797 |
| 29 Jun 2018 | CNY | 9.72 | 10.18 | 9.72 | 10.13 | 10.13 | +0.41 (+4.22%) | 6,470,841 |
