| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | CNY | 7.9 | 7.98 | 7.87 | 7.98 | 7.98 | +0.1 (+1.27%) | 992,108 |
| 12 Jul 2018 | CNY | 7.78 | 8.01 | 7.77 | 7.88 | 7.88 | +0.13 (+1.68%) | 1,100,548 |
| 11 Jul 2018 | CNY | 8.08 | 8.08 | 7.67 | 7.75 | 7.75 | -0.38 (-4.67%) | 1,137,400 |
| 10 Jul 2018 | CNY | 8.04 | 8.16 | 8.04 | 8.13 | 8.13 | +0.08 (+0.99%) | 555,115 |
| 9 Jul 2018 | CNY | 7.88 | 8.06 | 7.88 | 8.05 | 8.05 | +0.15 (+1.90%) | 539,035 |
| 6 Jul 2018 | CNY | 8.03 | 8.16 | 7.7 | 7.9 | 7.9 | -0.14 (-1.74%) | 850,351 |
| 5 Jul 2018 | CNY | 8.24 | 8.3 | 8.02 | 8.04 | 8.04 | -0.21 (-2.55%) | 584,010 |
| 4 Jul 2018 | CNY | 8.36 | 8.36 | 8.18 | 8.25 | 8.25 | -0.1 (-1.20%) | 611,200 |
| 3 Jul 2018 | CNY | 8.17 | 8.36 | 8.12 | 8.35 | 8.35 | +0.12 (+1.46%) | 628,751 |
| 2 Jul 2018 | CNY | 8.35 | 8.42 | 8.18 | 8.23 | 8.23 | -0.16 (-1.91%) | 518,700 |
| 29 Jun 2018 | CNY | 8.28 | 8.4 | 8.14 | 8.39 | 8.39 | +0.2 (+2.44%) | 514,201 |
| 28 Jun 2018 | CNY | 8.38 | 8.44 | 8.18 | 8.19 | 8.19 | -0.18 (-2.15%) | 620,201 |
| 27 Jun 2018 | CNY | 8.45 | 8.49 | 8.35 | 8.37 | 8.37 | -0.08 (-0.95%) | 408,500 |
| 26 Jun 2018 | CNY | 8.29 | 8.45 | 8.09 | 8.45 | 8.45 | +0.08 (+0.96%) | 432,000 |
| 25 Jun 2018 | CNY | 8.34 | 8.46 | 8.31 | 8.37 | 8.37 | +0.11 (+1.33%) | 607,400 |
| 22 Jun 2018 | CNY | 8.11 | 8.29 | 8 | 8.26 | 8.26 | +0.07 (+0.85%) | 349,200 |
| 21 Jun 2018 | CNY | 8.39 | 8.56 | 8.15 | 8.19 | 8.19 | -0.2 (-2.38%) | 625,800 |
| 20 Jun 2018 | CNY | 8.28 | 8.45 | 8.27 | 8.39 | 8.39 | +0.11 (+1.33%) | 845,700 |
| 19 Jun 2018 | CNY | 9.08 | 9.08 | 8.19 | 8.28 | 8.28 | -0.81 (-8.91%) | 1,906,900 |
| 15 Jun 2018 | CNY | 9.63 | 9.63 | 8.93 | 9.09 | 9.09 | -0.37 (-3.91%) | 1,008,600 |
| 14 Jun 2018 | CNY | 9.58 | 9.7 | 9.45 | 9.46 | 9.46 | -0.21 (-2.17%) | 740,234 |
| 13 Jun 2018 | CNY | 9.98 | 10 | 9.51 | 9.67 | 9.67 | -0.29 (-2.91%) | 751,700 |
| 12 Jun 2018 | CNY | 10.01 | 10.01 | 9.93 | 9.96 | 9.96 | -0.02 (-0.20%) | 403,300 |
| 11 Jun 2018 | CNY | 9.94 | 10 | 9.92 | 9.98 | 9.98 | -0.02 (-0.20%) | 320,610 |
| 8 Jun 2018 | CNY | 9.97 | 10.09 | 9.92 | 10 | 10 | +0.02 (+0.20%) | 875,101 |
| 7 Jun 2018 | CNY | 10.09 | 10.09 | 9.97 | 9.98 | 9.98 | -0.02 (-0.20%) | 351,501 |
| 6 Jun 2018 | CNY | 9.98 | 10.06 | 9.94 | 10 | 10 | +0.02 (+0.20%) | 570,218 |
| 5 Jun 2018 | CNY | 9.9 | 9.99 | 9.87 | 9.98 | 9.98 | +0.12 (+1.22%) | 488,400 |
| 4 Jun 2018 | CNY | 9.84 | 9.88 | 9.77 | 9.86 | 9.86 | +0.03 (+0.31%) | 566,000 |
| 1 Jun 2018 | CNY | 9.86 | 9.99 | 9.81 | 9.83 | 9.83 | -0.14 (-1.40%) | 912,100 |
