| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | CNY | 7.92 | 8.07 | 7.76 | 7.8 | 7.8 | -0.15 (-1.89%) | 10,247,600 |
| 18 Jul 2018 | CNY | 7.77 | 8.4 | 7.73 | 7.95 | 7.95 | +0.17 (+2.19%) | 15,807,058 |
| 17 Jul 2018 | CNY | 7.89 | 7.89 | 7.65 | 7.78 | 7.78 | -0.04 (-0.51%) | 5,855,300 |
| 16 Jul 2018 | CNY | 7.82 | 7.85 | 7.65 | 7.82 | 7.82 | +0.02 (+0.26%) | 5,873,800 |
| 13 Jul 2018 | CNY | 7.75 | 7.89 | 7.74 | 7.8 | 7.8 | +0.04 (+0.52%) | 7,712,055 |
| 12 Jul 2018 | CNY | 7.48 | 7.83 | 7.48 | 7.76 | 7.76 | +0.24 (+3.19%) | 9,121,400 |
| 11 Jul 2018 | CNY | 7.71 | 7.71 | 7.32 | 7.52 | 7.52 | -0.35 (-4.45%) | 9,010,200 |
| 10 Jul 2018 | CNY | 7.75 | 7.89 | 7.7 | 7.87 | 7.87 | +0.11 (+1.42%) | 7,547,300 |
| 9 Jul 2018 | CNY | 7.57 | 7.77 | 7.57 | 7.76 | 7.76 | +0.14 (+1.84%) | 6,914,006 |
| 6 Jul 2018 | CNY | 7.73 | 7.83 | 7.12 | 7.62 | 7.62 | -0.09 (-1.17%) | 11,052,789 |
| 5 Jul 2018 | CNY | 8.15 | 8.22 | 7.62 | 7.71 | 7.71 | -0.47 (-5.75%) | 9,403,300 |
| 4 Jul 2018 | CNY | 8.35 | 8.41 | 8.1 | 8.18 | 8.18 | -0.27 (-3.20%) | 8,835,300 |
| 3 Jul 2018 | CNY | 8.33 | 8.46 | 8.1 | 8.45 | 8.45 | +0.12 (+1.44%) | 10,027,743 |
| 2 Jul 2018 | CNY | 8.38 | 8.59 | 8.21 | 8.33 | 8.33 | -0.04 (-0.48%) | 11,750,293 |
| 29 Jun 2018 | CNY | 8.08 | 8.42 | 8.06 | 8.37 | 8.37 | +0.27 (+3.33%) | 10,696,172 |
| 28 Jun 2018 | CNY | 8.28 | 8.38 | 8.01 | 8.1 | 8.1 | -0.14 (-1.70%) | 7,897,879 |
| 27 Jun 2018 | CNY | 8.32 | 8.45 | 8.22 | 8.24 | 8.24 | -0.15 (-1.79%) | 7,647,166 |
| 26 Jun 2018 | CNY | 7.99 | 8.4 | 7.9 | 8.39 | 8.39 | +0.21 (+2.57%) | 9,612,011 |
| 25 Jun 2018 | CNY | 8.27 | 8.34 | 8.16 | 8.18 | 8.18 | -0.01 (-0.12%) | 7,966,354 |
| 22 Jun 2018 | CNY | 7.86 | 8.23 | 7.83 | 8.19 | 8.19 | +0.14 (+1.74%) | 8,145,896 |
| 21 Jun 2018 | CNY | 8.3 | 8.49 | 8.01 | 8.05 | 8.05 | -0.29 (-3.48%) | 10,588,694 |
| 20 Jun 2018 | CNY | 8.05 | 8.45 | 8.01 | 8.34 | 8.34 | +0.09 (+1.09%) | 10,721,854 |
| 19 Jun 2018 | CNY | 8.83 | 8.88 | 8.13 | 8.25 | 8.25 | -0.78 (-8.64%) | 17,458,658 |
| 15 Jun 2018 | CNY | 9.53 | 9.64 | 9.01 | 9.03 | 9.03 | -0.48 (-5.05%) | 15,156,900 |
| 14 Jun 2018 | CNY | 9.58 | 9.78 | 9.41 | 9.51 | 9.51 | -0.14 (-1.45%) | 12,964,000 |
| 13 Jun 2018 | CNY | 9.93 | 10.09 | 9.61 | 9.65 | 9.65 | -0.41 (-4.08%) | 18,315,872 |
| 12 Jun 2018 | CNY | 10.18 | 10.27 | 9.61 | 10.06 | 10.06 | -0.26 (-2.52%) | 21,477,824 |
| 11 Jun 2018 | CNY | 9.99 | 10.47 | 9.95 | 10.32 | 10.32 | +0.19 (+1.88%) | 27,868,076 |
| 8 Jun 2018 | CNY | 10.09 | 10.18 | 9.9 | 10.13 | 10.13 | -0.06 (-0.59%) | 18,099,187 |
| 7 Jun 2018 | CNY | 10.2 | 10.33 | 10 | 10.19 | 10.19 | -0.16 (-1.55%) | 23,918,489 |
