| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 9.89 | 10.13 | 9.86 | 10.1 | 10.1 | +0.2 (+2.02%) | 5,412,327 |
| 23 Jul 2018 | CNY | 9.74 | 9.92 | 9.72 | 9.9 | 9.9 | -0.1 (-1%) | 3,404,536 |
| 20 Jul 2018 | CNY | 9.9 | 10.02 | 9.85 | 10 | 10 | +0.07 (+0.70%) | 3,366,277 |
| 19 Jul 2018 | CNY | 9.99 | 10.03 | 9.88 | 9.93 | 9.93 | -0.06 (-0.60%) | 2,268,920 |
| 18 Jul 2018 | CNY | 10 | 10.09 | 9.95 | 9.99 | 9.99 | -0.06 (-0.60%) | 2,743,164 |
| 17 Jul 2018 | CNY | 10.15 | 10.15 | 9.95 | 10.05 | 10.05 | -0.03 (-0.30%) | 2,647,390 |
| 16 Jul 2018 | CNY | 10.02 | 10.16 | 9.96 | 10.08 | 10.08 | +0.09 (+0.90%) | 2,882,390 |
| 13 Jul 2018 | CNY | 10 | 10.05 | 9.95 | 9.99 | 9.99 | -0.01 (-0.10%) | 2,250,974 |
| 12 Jul 2018 | CNY | 9.7 | 10.02 | 9.7 | 10 | 10 | +0.26 (+2.67%) | 4,822,796 |
| 11 Jul 2018 | CNY | 9.89 | 9.89 | 9.67 | 9.74 | 9.74 | -0.2 (-2.01%) | 4,018,139 |
| 10 Jul 2018 | CNY | 10.01 | 10.03 | 9.87 | 9.94 | 9.94 | -0.05 (-0.50%) | 3,148,688 |
| 9 Jul 2018 | CNY | 9.86 | 10.02 | 9.82 | 9.99 | 9.99 | +0.18 (+1.83%) | 3,742,771 |
| 6 Jul 2018 | CNY | 9.78 | 9.88 | 9.6 | 9.81 | 9.81 | +0.06 (+0.62%) | 3,479,695 |
| 5 Jul 2018 | CNY | 9.98 | 10.03 | 9.68 | 9.75 | 9.75 | -0.21 (-2.11%) | 4,829,379 |
| 4 Jul 2018 | CNY | 10.12 | 10.13 | 9.88 | 9.96 | 9.96 | -0.16 (-1.58%) | 4,088,341 |
| 3 Jul 2018 | CNY | 10.07 | 10.12 | 9.93 | 10.12 | 10.12 | +0.09 (+0.90%) | 3,379,582 |
| 2 Jul 2018 | CNY | 10.16 | 10.28 | 9.91 | 10.03 | 10.03 | -0.17 (-1.67%) | 3,887,130 |
| 29 Jun 2018 | CNY | 10.03 | 10.22 | 9.95 | 10.2 | 10.2 | +0.19 (+1.90%) | 4,208,884 |
| 28 Jun 2018 | CNY | 10.05 | 10.1 | 9.93 | 10.01 | 10.01 | -0.04 (-0.40%) | 3,525,159 |
| 27 Jun 2018 | CNY | 10.12 | 10.2 | 10 | 10.05 | 10.05 | -0.08 (-0.79%) | 2,775,709 |
| 26 Jun 2018 | CNY | 9.93 | 10.18 | 9.88 | 10.13 | 10.13 | +0.11 (+1.10%) | 3,141,617 |
| 25 Jun 2018 | CNY | 10.3 | 10.33 | 9.98 | 10.02 | 10.02 | -0.11 (-1.09%) | 3,851,337 |
| 22 Jun 2018 | CNY | 9.92 | 10.17 | 9.91 | 10.13 | 10.13 | +0.16 (+1.60%) | 3,120,182 |
| 21 Jun 2018 | CNY | 10.04 | 10.3 | 9.92 | 9.97 | 9.97 | -0.11 (-1.09%) | 5,775,990 |
| 20 Jun 2018 | CNY | 9.95 | 10.18 | 9.82 | 10.08 | 10.08 | +0.11 (+1.10%) | 5,834,047 |
| 19 Jun 2018 | CNY | 10.33 | 10.5 | 9.6 | 9.97 | 9.97 | -0.53 (-5.05%) | 11,602,136 |
| 15 Jun 2018 | CNY | 10.7 | 10.78 | 10.42 | 10.5 | 10.5 | -0.24 (-2.23%) | 5,919,431 |
| 14 Jun 2018 | CNY | 11.13 | 11.28 | 10.63 | 10.74 | 10.74 | -0.43 (-3.85%) | 10,396,752 |
| 13 Jun 2018 | CNY | 11.34 | 11.46 | 11.11 | 11.17 | 11.17 | -0.19 (-1.67%) | 4,248,900 |
| 12 Jun 2018 | CNY | 11.36 | 11.45 | 11.26 | 11.36 | 11.36 | -0.04 (-0.35%) | 4,426,859 |
