| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2018 | CNY | 9.91 | 10.03 | 9.72 | 9.89 | 9.89 | -0.16 (-1.59%) | 64,991,171 |
| 25 Jul 2018 | CNY | 9.85 | 10.15 | 9.79 | 10.05 | 10.05 | +0.2 (+2.03%) | 93,112,576 |
| 24 Jul 2018 | CNY | 9.8 | 10.5 | 9.67 | 9.85 | 9.85 | +0.1 (+1.03%) | 120,694,182 |
| 23 Jul 2018 | CNY | 9.25 | 9.75 | 9.14 | 9.75 | 9.75 | +0.89 (+10.05%) | 119,798,691 |
| 20 Jul 2018 | CNY | 8.01 | 8.86 | 7.93 | 8.86 | 8.86 | +0.81 (+10.06%) | 32,185,662 |
| 19 Jul 2018 | CNY | 8.16 | 8.18 | 8.03 | 8.05 | 8.05 | -0.1 (-1.23%) | 10,141,508 |
| 18 Jul 2018 | CNY | 8.24 | 8.3 | 8.14 | 8.15 | 8.15 | -0.1 (-1.21%) | 10,555,388 |
| 17 Jul 2018 | CNY | 8.19 | 8.27 | 8.16 | 8.25 | 8.25 | +0.07 (+0.86%) | 9,660,333 |
| 16 Jul 2018 | CNY | 8.27 | 8.27 | 8.15 | 8.18 | 8.18 | -0.09 (-1.09%) | 9,801,366 |
| 13 Jul 2018 | CNY | 8.38 | 8.39 | 8.23 | 8.27 | 8.27 | -0.1 (-1.19%) | 14,750,760 |
| 12 Jul 2018 | CNY | 8.07 | 8.38 | 8.07 | 8.37 | 8.37 | +0.31 (+3.85%) | 24,471,940 |
| 11 Jul 2018 | CNY | 8.25 | 8.26 | 8.01 | 8.06 | 8.06 | -0.32 (-3.82%) | 19,010,613 |
| 10 Jul 2018 | CNY | 8.41 | 8.42 | 8.3 | 8.38 | 8.38 | -0.05 (-0.59%) | 14,393,900 |
| 9 Jul 2018 | CNY | 8.25 | 8.44 | 8.19 | 8.43 | 8.43 | +0.21 (+2.55%) | 17,541,690 |
| 6 Jul 2018 | CNY | 8.23 | 8.36 | 8.08 | 8.22 | 8.22 | +0.02 (+0.24%) | 15,960,856 |
| 5 Jul 2018 | CNY | 8.37 | 8.49 | 8.18 | 8.2 | 8.2 | -0.18 (-2.15%) | 12,745,489 |
| 4 Jul 2018 | CNY | 8.46 | 8.53 | 8.37 | 8.38 | 8.38 | -0.12 (-1.41%) | 10,639,178 |
| 3 Jul 2018 | CNY | 8.45 | 8.53 | 8.32 | 8.5 | 8.5 | +0.08 (+0.95%) | 12,524,408 |
| 2 Jul 2018 | CNY | 8.74 | 8.77 | 8.34 | 8.42 | 8.42 | -0.33 (-3.77%) | 17,008,370 |
| 29 Jun 2018 | CNY | 8.61 | 8.83 | 8.57 | 8.75 | 8.75 | +0.13 (+1.51%) | 17,717,392 |
| 28 Jun 2018 | CNY | 8.64 | 8.86 | 8.59 | 8.62 | 8.62 | -0.09 (-1.03%) | 13,000,427 |
| 27 Jun 2018 | CNY | 8.67 | 9.01 | 8.62 | 8.71 | 8.71 | 0.0 (0.0%) | 16,213,887 |
| 26 Jun 2018 | CNY | 8.51 | 8.74 | 8.44 | 8.71 | 8.71 | +0.05 (+0.58%) | 12,558,685 |
| 25 Jun 2018 | CNY | 8.95 | 8.95 | 8.64 | 8.66 | 8.66 | -0.16 (-1.81%) | 16,477,770 |
| 22 Jun 2018 | CNY | 8.52 | 8.83 | 8.52 | 8.82 | 8.82 | +0.18 (+2.08%) | 15,079,677 |
| 21 Jun 2018 | CNY | 8.87 | 9.06 | 8.6 | 8.64 | 8.64 | -0.26 (-2.92%) | 18,160,409 |
| 20 Jun 2018 | CNY | 8.81 | 8.97 | 8.66 | 8.9 | 8.9 | +0.01 (+0.11%) | 18,616,691 |
| 19 Jun 2018 | CNY | 9.61 | 9.69 | 8.86 | 8.89 | 8.89 | -0.95 (-9.65%) | 29,665,172 |
| 15 Jun 2018 | CNY | 9.89 | 10.04 | 9.83 | 9.84 | 9.84 | -0.07 (-0.71%) | 19,579,806 |
| 14 Jun 2018 | CNY | 9.86 | 10 | 9.81 | 9.91 | 9.91 | +0.02 (+0.20%) | 12,236,252 |
