| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | CNY | 8.5 | 8.69 | 8.38 | 8.62 | 8.62 | +0.07 (+0.82%) | 8,486,426 |
| 19 Jul 2018 | CNY | 8.69 | 8.79 | 8.42 | 8.55 | 8.55 | -0.17 (-1.95%) | 11,155,133 |
| 18 Jul 2018 | CNY | 8.91 | 8.96 | 8.71 | 8.72 | 8.72 | -0.16 (-1.80%) | 11,005,145 |
| 17 Jul 2018 | CNY | 8.74 | 8.92 | 8.71 | 8.88 | 8.88 | +0.08 (+0.91%) | 10,479,541 |
| 16 Jul 2018 | CNY | 8.76 | 8.88 | 8.72 | 8.8 | 8.8 | +0.06 (+0.69%) | 11,317,890 |
| 13 Jul 2018 | CNY | 8.7 | 8.8 | 8.66 | 8.74 | 8.74 | +0.06 (+0.69%) | 10,126,847 |
| 12 Jul 2018 | CNY | 8.31 | 8.8 | 8.31 | 8.68 | 8.68 | +0.33 (+3.95%) | 17,551,564 |
| 11 Jul 2018 | CNY | 8.68 | 8.68 | 8.13 | 8.35 | 8.35 | -0.49 (-5.54%) | 20,446,073 |
| 10 Jul 2018 | CNY | 8.81 | 8.88 | 8.73 | 8.84 | 8.84 | +0.03 (+0.34%) | 10,135,412 |
| 9 Jul 2018 | CNY | 8.6 | 8.83 | 8.6 | 8.81 | 8.81 | +0.18 (+2.09%) | 11,705,728 |
| 6 Jul 2018 | CNY | 8.52 | 8.82 | 8.44 | 8.63 | 8.63 | +0.16 (+1.89%) | 16,563,017 |
| 5 Jul 2018 | CNY | 8.68 | 8.88 | 8.4 | 8.47 | 8.47 | -0.29 (-3.31%) | 13,328,472 |
| 4 Jul 2018 | CNY | 8.87 | 8.99 | 8.66 | 8.76 | 8.76 | -0.2 (-2.23%) | 14,938,407 |
| 3 Jul 2018 | CNY | 8.57 | 9.08 | 8.52 | 8.96 | 8.96 | +0.37 (+4.31%) | 19,647,484 |
| 2 Jul 2018 | CNY | 8.8 | 8.87 | 8.46 | 8.59 | 8.59 | -0.26 (-2.94%) | 12,958,049 |
| 29 Jun 2018 | CNY | 8.47 | 8.89 | 8.47 | 8.85 | 8.85 | +0.35 (+4.12%) | 16,000,748 |
| 28 Jun 2018 | CNY | 8.54 | 8.7 | 8.46 | 8.5 | 8.5 | -0.13 (-1.51%) | 10,336,554 |
| 27 Jun 2018 | CNY | 8.66 | 8.73 | 8.53 | 8.63 | 8.63 | +0.05 (+0.58%) | 14,090,500 |
| 26 Jun 2018 | CNY | 8.22 | 8.67 | 8.18 | 8.58 | 8.58 | +0.18 (+2.14%) | 11,763,785 |
| 25 Jun 2018 | CNY | 8.5 | 8.62 | 8.38 | 8.4 | 8.4 | -0.03 (-0.36%) | 10,782,920 |
| 22 Jun 2018 | CNY | 8.24 | 8.49 | 8.16 | 8.43 | 8.43 | +0.12 (+1.44%) | 10,454,035 |
| 21 Jun 2018 | CNY | 8.67 | 8.85 | 8.3 | 8.31 | 8.31 | -0.45 (-5.14%) | 18,081,052 |
| 20 Jun 2018 | CNY | 8.52 | 8.86 | 8.5 | 8.76 | 8.76 | +0.15 (+1.74%) | 16,903,130 |
| 19 Jun 2018 | CNY | 9.16 | 9.56 | 8.46 | 8.61 | 8.61 | -0.79 (-8.40%) | 28,270,837 |
| 15 Jun 2018 | CNY | 9.37 | 9.5 | 9.05 | 9.4 | 9.4 | -0.02 (-0.21%) | 15,391,024 |
| 14 Jun 2018 | CNY | 9.22 | 9.58 | 9.22 | 9.42 | 9.42 | +0.23 (+2.50%) | 16,452,631 |
| 13 Jun 2018 | CNY | 9.21 | 9.49 | 9.18 | 9.19 | 9.19 | -0.08 (-0.86%) | 12,176,429 |
| 12 Jun 2018 | CNY | 9.2 | 9.27 | 8.93 | 9.27 | 9.27 | +0.06 (+0.65%) | 9,748,499 |
| 11 Jun 2018 | CNY | 9.18 | 9.36 | 9.15 | 9.21 | 9.21 | -0.07 (-0.75%) | 6,766,609 |
| 8 Jun 2018 | CNY | 9.48 | 9.5 | 9.1 | 9.28 | 9.28 | -0.08 (-0.85%) | 10,711,065 |
