| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 9.16 | 9.37 | 9.04 | 9.18 | 9.18 | +0.12 (+1.32%) | 6,464,444 |
| 16 Jul 2018 | CNY | 9.15 | 9.25 | 8.99 | 9.06 | 9.06 | -0.1 (-1.09%) | 5,539,444 |
| 13 Jul 2018 | CNY | 9.24 | 9.36 | 9.13 | 9.16 | 9.16 | -0.24 (-2.55%) | 6,449,448 |
| 12 Jul 2018 | CNY | 9.03 | 9.68 | 9 | 9.4 | 9.4 | +0.33 (+3.64%) | 8,829,805 |
| 11 Jul 2018 | CNY | 9.32 | 9.32 | 8.9 | 9.07 | 9.07 | -0.44 (-4.63%) | 7,178,105 |
| 10 Jul 2018 | CNY | 9.23 | 9.53 | 9.19 | 9.51 | 9.51 | +0.22 (+2.37%) | 8,010,623 |
| 9 Jul 2018 | CNY | 9.15 | 9.34 | 9.14 | 9.29 | 9.29 | +0.11 (+1.20%) | 5,344,497 |
| 6 Jul 2018 | CNY | 9.25 | 9.45 | 8.84 | 9.18 | 9.18 | -0.25 (-2.65%) | 9,398,969 |
| 5 Jul 2018 | CNY | 9.4 | 9.76 | 9.21 | 9.43 | 9.43 | -0.02 (-0.21%) | 8,738,988 |
| 4 Jul 2018 | CNY | 9.61 | 9.61 | 9.31 | 9.45 | 9.45 | -0.24 (-2.48%) | 5,784,319 |
| 3 Jul 2018 | CNY | 9.69 | 9.79 | 9.26 | 9.69 | 9.69 | +0.04 (+0.41%) | 9,104,025 |
| 2 Jul 2018 | CNY | 9.45 | 9.72 | 9.32 | 9.65 | 9.65 | +0.18 (+1.90%) | 10,187,001 |
| 29 Jun 2018 | CNY | 9.12 | 9.58 | 9.12 | 9.47 | 9.47 | +0.38 (+4.18%) | 8,984,580 |
| 28 Jun 2018 | CNY | 9.24 | 9.48 | 9.01 | 9.09 | 9.09 | -0.27 (-2.88%) | 7,035,181 |
| 27 Jun 2018 | CNY | 9.42 | 9.8 | 9.31 | 9.36 | 9.36 | -0.19 (-1.99%) | 9,779,619 |
| 26 Jun 2018 | CNY | 8.88 | 9.73 | 8.64 | 9.55 | 9.55 | +0.45 (+4.95%) | 12,129,119 |
| 25 Jun 2018 | CNY | 9.06 | 9.26 | 9.01 | 9.1 | 9.1 | -0.01 (-0.11%) | 7,499,119 |
| 22 Jun 2018 | CNY | 8.79 | 9.39 | 8.79 | 9.11 | 9.11 | +0.36 (+4.11%) | 9,150,519 |
| 21 Jun 2018 | CNY | 9.42 | 9.54 | 8.71 | 8.75 | 8.75 | -0.77 (-8.09%) | 10,935,787 |
| 20 Jun 2018 | CNY | 9.2 | 9.65 | 9.09 | 9.52 | 9.52 | +0.16 (+1.71%) | 9,622,240 |
| 19 Jun 2018 | CNY | 10.02 | 10.02 | 9.36 | 9.36 | 9.36 | -1.04 (-10.00%) | 10,633,024 |
| 15 Jun 2018 | CNY | 11.34 | 11.43 | 10.4 | 10.4 | 10.4 | -1.33 (-11.34%) | 19,872,463 |
| 14 Jun 2018 | CNY | 11.27 | 11.9 | 11.19 | 11.73 | 11.73 | +0.3 (+2.62%) | 18,073,405 |
| 13 Jun 2018 | CNY | 11.35 | 11.54 | 11.2 | 11.43 | 11.43 | -0.2 (-1.72%) | 12,929,959 |
| 12 Jun 2018 | CNY | 11.77 | 11.9 | 11.15 | 11.63 | 11.63 | -0.13 (-1.11%) | 18,187,374 |
| 11 Jun 2018 | CNY | 11 | 12.29 | 11 | 11.76 | 11.76 | +0.49 (+4.35%) | 26,179,399 |
| 8 Jun 2018 | CNY | 11.54 | 11.7 | 11 | 11.27 | 11.27 | -0.52 (-4.41%) | 20,678,654 |
| 7 Jun 2018 | CNY | 12.14 | 12.44 | 11.46 | 11.79 | 11.79 | +0.89 (+8.17%) | 37,440,781 |
| 5 Jun 2018 | CNY | 10.59 | 10.94 | 10.53 | 10.9 | 10.9 | +0.25 (+2.35%) | 11,881,795 |
| 4 Jun 2018 | CNY | 10.75 | 10.89 | 10.52 | 10.65 | 10.65 | -0.38 (-3.45%) | 11,934,698 |
