| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | CNY | 7.7 | 7.75 | 7.38 | 7.4 | 7.4 | -0.33 (-4.27%) | 5,316,476 |
| 18 Jul 2018 | CNY | 7.95 | 7.95 | 7.7 | 7.73 | 7.73 | -0.14 (-1.78%) | 4,667,950 |
| 17 Jul 2018 | CNY | 7.95 | 7.97 | 7.77 | 7.87 | 7.87 | +0.02 (+0.25%) | 4,857,287 |
| 16 Jul 2018 | CNY | 8.05 | 8.13 | 7.71 | 7.85 | 7.85 | -0.01 (-0.13%) | 6,163,942 |
| 13 Jul 2018 | CNY | 7.97 | 8.1 | 7.81 | 7.86 | 7.86 | +0.03 (+0.38%) | 6,103,215 |
| 12 Jul 2018 | CNY | 7.58 | 7.92 | 7.52 | 7.83 | 7.83 | +0.22 (+2.89%) | 7,153,568 |
| 11 Jul 2018 | CNY | 8.15 | 8.15 | 7.44 | 7.61 | 7.61 | -0.58 (-7.08%) | 7,775,867 |
| 10 Jul 2018 | CNY | 8.25 | 8.29 | 8.08 | 8.19 | 8.19 | +0.01 (+0.12%) | 4,678,502 |
| 9 Jul 2018 | CNY | 8.1 | 8.25 | 8 | 8.18 | 8.18 | +0.09 (+1.11%) | 4,631,720 |
| 6 Jul 2018 | CNY | 8 | 8.27 | 7.6 | 8.09 | 8.09 | +0.1 (+1.25%) | 7,072,051 |
| 5 Jul 2018 | CNY | 8.11 | 8.4 | 7.97 | 7.99 | 7.99 | -0.17 (-2.08%) | 6,508,967 |
| 4 Jul 2018 | CNY | 8.42 | 8.58 | 8.05 | 8.16 | 8.16 | -0.22 (-2.63%) | 7,795,082 |
| 3 Jul 2018 | CNY | 8.23 | 8.45 | 8.14 | 8.38 | 8.38 | +0.17 (+2.07%) | 10,200,041 |
| 2 Jul 2018 | CNY | 8.69 | 8.76 | 8.01 | 8.21 | 8.21 | -0.56 (-6.39%) | 12,657,692 |
| 29 Jun 2018 | CNY | 8.46 | 8.87 | 8.46 | 8.77 | 8.77 | +0.2 (+2.33%) | 5,411,572 |
| 28 Jun 2018 | CNY | 8.75 | 8.86 | 8.51 | 8.57 | 8.57 | -0.27 (-3.05%) | 6,224,721 |
| 27 Jun 2018 | CNY | 8.45 | 9.33 | 8.38 | 8.84 | 8.84 | +0.36 (+4.25%) | 9,472,977 |
| 26 Jun 2018 | CNY | 8.25 | 8.6 | 8.1 | 8.48 | 8.48 | +0.1 (+1.19%) | 5,087,596 |
| 25 Jun 2018 | CNY | 8.29 | 8.65 | 8.16 | 8.38 | 8.38 | +0.2 (+2.44%) | 6,423,444 |
| 22 Jun 2018 | CNY | 7.98 | 8.25 | 7.9 | 8.18 | 8.18 | +0.26 (+3.28%) | 3,976,436 |
| 21 Jun 2018 | CNY | 8.19 | 8.49 | 7.88 | 7.92 | 7.92 | -0.4 (-4.81%) | 5,492,232 |
| 20 Jun 2018 | CNY | 8.15 | 8.67 | 7.9 | 8.32 | 8.32 | -0.39 (-4.48%) | 9,648,300 |
| 19 Jun 2018 | CNY | 9.4 | 9.4 | 8.69 | 8.71 | 8.71 | -0.94 (-9.74%) | 5,595,166 |
| 15 Jun 2018 | CNY | 10.34 | 10.4 | 9.35 | 9.65 | 9.65 | -0.67 (-6.49%) | 5,314,900 |
| 14 Jun 2018 | CNY | 10.69 | 10.76 | 10.27 | 10.32 | 10.32 | -0.31 (-2.92%) | 3,452,750 |
| 13 Jun 2018 | CNY | 10.87 | 11 | 10.61 | 10.63 | 10.63 | -0.32 (-2.92%) | 2,232,550 |
| 12 Jun 2018 | CNY | 10.85 | 11.05 | 10.63 | 10.95 | 10.95 | +0.05 (+0.46%) | 2,656,300 |
| 11 Jun 2018 | CNY | 10.8 | 11.14 | 10.71 | 10.9 | 10.9 | +0.08 (+0.74%) | 2,906,850 |
| 8 Jun 2018 | CNY | 10.98 | 11.08 | 10.61 | 10.82 | 10.82 | -0.29 (-2.61%) | 3,981,287 |
| 7 Jun 2018 | CNY | 11.55 | 11.75 | 11.1 | 11.11 | 11.11 | -0.5 (-4.31%) | 4,953,000 |
